32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 185700 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 2119 |
| 3 | 20230613 | 185600 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 4 | 20230613 | 185500 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 5 | 20230613 | 185400 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 6 | 20230613 | 185300 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 7 | 20230613 | 185200 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 8 | 20230613 | 185100 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 9 | 20230613 | 185000 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 10 | 20230613 | 184900 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 11 | 20230613 | 184800 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 12 | 20230613 | 184700 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 13 | 20230613 | 184600 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 14 | 20230613 | 184500 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 15 | 20230613 | 184400 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 16 | 20230613 | 184300 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 17 | 20230613 | 184200 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 18 | 20230613 | 184100 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 19 | 20230613 | 184000 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 20 | 20230613 | 183900 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 21 | 20230613 | 183800 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 22 | 20230613 | 183700 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 23 | 20230613 | 183600 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 24 | 20230613 | 183500 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 25 | 20230613 | 183400 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 26 | 20230613 | 183300 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 27 | 20230613 | 183200 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 28 | 20230613 | 183100 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 29 | 20230613 | 183000 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 30 | 20230613 | 182900 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 31 | 20230613 | 182800 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 32 | 20230613 | 182700 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 2119 |
| 33 | 20230613 | 182600 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 34 | 20230613 | 182500 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 35 | 20230613 | 182400 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 36 | 20230613 | 182300 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 37 | 20230613 | 182200 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 38 | 20230613 | 182100 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 39 | 20230613 | 182000 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 40 | 20230613 | 181900 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 41 | 20230613 | 181800 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 42 | 20230613 | 181700 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 43 | 20230613 | 181600 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 44 | 20230613 | 181500 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 45 | 20230613 | 181400 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 46 | 20230613 | 181300 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 47 | 20230613 | 181200 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 48 | 20230613 | 181100 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 49 | 20230613 | 181000 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 50 | 20230613 | 180900 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 51 | 20230613 | 180800 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 52 | 20230613 | 180700 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 53 | 20230613 | 180600 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 54 | 20230613 | 180500 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 55 | 20230613 | 180400 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 56 | 20230613 | 180300 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 57 | 20230613 | 180200 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 58 | 20230613 | 180100 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 59 | 20230613 | 180000 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 60 | 20230613 | 175900 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 61 | 20230613 | 175800 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 62 | 20230613 | 175700 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 2119 |
| 63 | 20230613 | 175600 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 64 | 20230613 | 175500 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 65 | 20230613 | 175400 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 66 | 20230613 | 175300 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 67 | 20230613 | 175200 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 68 | 20230613 | 175100 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 69 | 20230613 | 175000 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 70 | 20230613 | 174900 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 71 | 20230613 | 174800 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 72 | 20230613 | 174700 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 73 | 20230613 | 174600 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 74 | 20230613 | 174500 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 75 | 20230613 | 174400 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 76 | 20230613 | 174300 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 77 | 20230613 | 174200 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 78 | 20230613 | 174100 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 79 | 20230613 | 174000 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 80 | 20230613 | 173900 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 81 | 20230613 | 173800 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 82 | 20230613 | 173700 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 83 | 20230613 | 173600 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 84 | 20230613 | 173500 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 85 | 20230613 | 173400 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 86 | 20230613 | 173300 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 87 | 20230613 | 173200 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 88 | 20230613 | 173100 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 89 | 20230613 | 173000 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 90 | 20230613 | 172900 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 91 | 20230613 | 172800 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 92 | 20230613 | 172700 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 2119 |
| 93 | 20230613 | 172600 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 94 | 20230613 | 172500 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 95 | 20230613 | 172400 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 96 | 20230613 | 172300 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 97 | 20230613 | 172200 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 98 | 20230613 | 172100 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 99 | 20230613 | 172000 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 100 | 20230613 | 171900 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 101 | 20230613 | 171800 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 102 | 20230613 | 171700 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 103 | 20230613 | 171600 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 104 | 20230613 | 171500 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 105 | 20230613 | 171400 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 106 | 20230613 | 171300 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 107 | 20230613 | 171200 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 108 | 20230613 | 171100 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 109 | 20230613 | 171000 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 110 | 20230613 | 170900 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 111 | 20230613 | 170800 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 112 | 20230613 | 170700 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 113 | 20230613 | 170600 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 114 | 20230613 | 170500 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 115 | 20230613 | 170400 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 116 | 20230613 | 170300 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 117 | 20230613 | 170200 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 118 | 20230613 | 170100 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 119 | 20230613 | 170000 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 120 | 20230613 | 165900 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 121 | 20230613 | 165800 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 122 | 20230613 | 165700 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 2119 |
| 123 | 20230613 | 165600 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 124 | 20230613 | 165500 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 125 | 20230613 | 165400 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 126 | 20230613 | 165300 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 127 | 20230613 | 165200 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 128 | 20230613 | 165100 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 129 | 20230613 | 165000 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 130 | 20230613 | 164900 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 131 | 20230613 | 164800 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 132 | 20230613 | 164700 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 133 | 20230613 | 164600 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 134 | 20230613 | 164500 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 135 | 20230613 | 164400 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 136 | 20230613 | 164300 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 137 | 20230613 | 164200 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 138 | 20230613 | 164100 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 139 | 20230613 | 164000 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 140 | 20230613 | 163900 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 141 | 20230613 | 163800 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 142 | 20230613 | 163700 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 143 | 20230613 | 163600 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 144 | 20230613 | 163500 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 145 | 20230613 | 163400 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 146 | 20230613 | 163300 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 147 | 20230613 | 163200 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 148 | 20230613 | 163100 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 149 | 20230613 | 163000 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 150 | 20230613 | 162900 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 151 | 20230613 | 162800 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 152 | 20230613 | 162700 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 2119 |
| 153 | 20230613 | 162600 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 154 | 20230613 | 162500 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 155 | 20230613 | 162400 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 156 | 20230613 | 162300 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 157 | 20230613 | 162200 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 158 | 20230613 | 162100 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 159 | 20230613 | 162000 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 160 | 20230613 | 161900 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 161 | 20230613 | 161800 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 162 | 20230613 | 161700 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 163 | 20230613 | 161600 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 164 | 20230613 | 161500 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 165 | 20230613 | 161400 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 166 | 20230613 | 161300 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 167 | 20230613 | 161200 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 168 | 20230613 | 161100 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 169 | 20230613 | 161000 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 170 | 20230613 | 160900 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 171 | 20230613 | 160800 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 172 | 20230613 | 160700 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 173 | 20230613 | 160600 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 174 | 20230613 | 160500 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 175 | 20230613 | 160400 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 176 | 20230613 | 160300 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 177 | 20230613 | 160200 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 178 | 20230613 | 160100 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 179 | 20230613 | 160000 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 180 | 20230613 | 155900 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 181 | 20230613 | 155800 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 182 | 20230613 | 155700 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 2119 |
| 183 | 20230613 | 155600 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 184 | 20230613 | 155500 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 185 | 20230613 | 155400 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 186 | 20230613 | 155300 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 187 | 20230613 | 155200 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 188 | 20230613 | 155100 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 189 | 20230613 | 155000 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 190 | 20230613 | 154900 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 191 | 20230613 | 154800 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 192 | 20230613 | 154700 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 193 | 20230613 | 154600 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 194 | 20230613 | 154500 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 195 | 20230613 | 154400 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 196 | 20230613 | 154300 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 197 | 20230613 | 154200 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 198 | 20230613 | 154100 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 199 | 20230613 | 154000 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 200 | 20230613 | 153900 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 201 | 20230613 | 153800 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 202 | 20230613 | 153700 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 203 | 20230613 | 153600 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 204 | 20230613 | 153500 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 205 | 20230613 | 153400 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 206 | 20230613 | 153300 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 207 | 20230613 | 153200 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 208 | 20230613 | 153100 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 209 | 20230613 | 153000 | 8005179450 | 44150 | 44150 | 44150 | 44150 | 2119 |
| 210 | 20230613 | 152900 | 7911625600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20230613 | 152800 | 7911625600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20230613 | 152700 | 7911625600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 213 | 20230613 | 152600 | 7911625600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20230613 | 152500 | 7911625600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20230613 | 152400 | 7911625600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 216 | 20230613 | 152300 | 7911625600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 217 | 20230613 | 152200 | 7911625600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 218 | 20230613 | 152100 | 7911625600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 219 | 20230613 | 152000 | 7911625600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 220 | 20230613 | 151900 | 7911625600 | 44000 | 43900 | 44000 | 43900 | 1722 |
| 221 | 20230613 | 151800 | 7835907350 | 43950 | 43950 | 43950 | 43900 | 606 |
| 222 | 20230613 | 151700 | 7809285600 | 43950 | 43900 | 43950 | 43900 | 427 |
| 223 | 20230613 | 151600 | 7790527500 | 43900 | 43850 | 43950 | 43850 | 266 |
| 224 | 20230613 | 151500 | 7778849850 | 43900 | 43850 | 43900 | 43850 | 497 |
| 225 | 20230613 | 151400 | 7757032000 | 43900 | 43950 | 43950 | 43850 | 550 |
| 226 | 20230613 | 151300 | 7732870300 | 43850 | 44000 | 44000 | 43850 | 1731 |
| 227 | 20230613 | 151200 | 7656877400 | 44000 | 43950 | 44000 | 43950 | 743 |
| 228 | 20230613 | 151100 | 7624194500 | 43950 | 43900 | 43950 | 43900 | 844 |
| 229 | 20230613 | 151000 | 7587135700 | 43950 | 43900 | 43950 | 43850 | 172 |
| 230 | 20230613 | 150900 | 7579584800 | 43900 | 43900 | 43900 | 43900 | 8 |
| 231 | 20230613 | 150800 | 7579233600 | 43900 | 43850 | 43950 | 43850 | 530 |
| 232 | 20230613 | 150700 | 7555970700 | 43850 | 43900 | 43900 | 43850 | 615 |
| 233 | 20230613 | 150600 | 7528997500 | 43900 | 43900 | 43950 | 43900 | 953 |
| 234 | 20230613 | 150500 | 7487155850 | 43900 | 43950 | 43950 | 43900 | 26 |
| 235 | 20230613 | 150400 | 7486013250 | 43950 | 43950 | 43950 | 43950 | 118 |
| 236 | 20230613 | 150300 | 7480827150 | 43900 | 43900 | 43900 | 43900 | 126 |
| 237 | 20230613 | 150200 | 7475295750 | 43850 | 43950 | 43950 | 43850 | 257 |
| 238 | 20230613 | 150100 | 7464013750 | 43950 | 43950 | 43950 | 43950 | 92 |
| 239 | 20230613 | 150000 | 7459970350 | 43950 | 43850 | 44000 | 43850 | 137 |
| 240 | 20230613 | 145900 | 7453962400 | 43850 | 44000 | 44000 | 43850 | 238 |
| 241 | 20230613 | 145800 | 7443521500 | 43950 | 43850 | 43950 | 43850 | 222 |
| 242 | 20230613 | 145700 | 7433772350 | 43900 | 43900 | 43900 | 43850 | 336 |
| 243 | 20230613 | 145600 | 7419022150 | 43850 | 43850 | 43850 | 43800 | 103 |
| 244 | 20230613 | 145500 | 7414507100 | 43850 | 43850 | 43850 | 43800 | 391 |
| 245 | 20230613 | 145400 | 7397361900 | 43850 | 43800 | 43850 | 43800 | 207 |
| 246 | 20230613 | 145300 | 7388285050 | 43800 | 43850 | 43900 | 43800 | 574 |
| 247 | 20230613 | 145200 | 7363132350 | 43850 | 43850 | 43900 | 43850 | 301 |
| 248 | 20230613 | 145100 | 7349933450 | 43850 | 43850 | 43850 | 43850 | 262 |
| 249 | 20230613 | 145000 | 7338444750 | 43850 | 43850 | 43850 | 43850 | 399 |
| 250 | 20230613 | 144900 | 7320948600 | 43850 | 43850 | 43850 | 43800 | 286 |
| 251 | 20230613 | 144800 | 7308410050 | 43850 | 43900 | 43900 | 43800 | 572 |
| 252 | 20230613 | 144700 | 7283331350 | 43900 | 43900 | 43900 | 43850 | 529 |
| 253 | 20230613 | 144600 | 7260108500 | 43900 | 43800 | 43900 | 43800 | 941 |
| 254 | 20230613 | 144500 | 7218851450 | 43800 | 43900 | 43900 | 43800 | 900 |
| 255 | 20230613 | 144400 | 7179392250 | 43900 | 43850 | 43900 | 43850 | 532 |
| 256 | 20230613 | 144300 | 7156046500 | 43850 | 43850 | 43900 | 43850 | 468 |
| 257 | 20230613 | 144200 | 7135502800 | 43850 | 43850 | 43900 | 43850 | 1366 |
| 258 | 20230613 | 144100 | 7075603550 | 43850 | 43900 | 43900 | 43850 | 401 |
| 259 | 20230613 | 144000 | 7058016450 | 43900 | 43900 | 43900 | 43850 | 197 |
| 260 | 20230613 | 143900 | 7049370950 | 43900 | 43950 | 43950 | 43900 | 3204 |
| 261 | 20230613 | 143800 | 6908620950 | 44000 | 43950 | 44000 | 43950 | 28 |
| 262 | 20230613 | 143700 | 6907390050 | 43950 | 44050 | 44050 | 43950 | 1472 |
| 263 | 20230613 | 143600 | 6842622450 | 44050 | 44050 | 44050 | 44050 | 138 |
| 264 | 20230613 | 143500 | 6836543550 | 44050 | 44050 | 44050 | 44050 | 99 |
| 265 | 20230613 | 143400 | 6832182600 | 44050 | 44050 | 44050 | 44000 | 409 |
| 266 | 20230613 | 143300 | 6814180850 | 44050 | 44000 | 44050 | 44000 | 625 |
| 267 | 20230613 | 143200 | 6786650100 | 44000 | 44000 | 44000 | 44000 | 13 |
| 268 | 20230613 | 143100 | 6786078100 | 44000 | 44050 | 44050 | 44000 | 372 |
| 269 | 20230613 | 143000 | 6769706750 | 44050 | 44000 | 44050 | 43950 | 470 |
| 270 | 20230613 | 142900 | 6749022550 | 44000 | 43950 | 44000 | 43900 | 73 |
| 271 | 20230613 | 142800 | 6745814700 | 43900 | 43950 | 43950 | 43900 | 329 |
| 272 | 20230613 | 142700 | 6731367350 | 43950 | 44000 | 44000 | 43900 | 2322 |
| 273 | 20230613 | 142600 | 6629235500 | 44000 | 44050 | 44050 | 44000 | 1665 |
| 274 | 20230613 | 142500 | 6555948450 | 44050 | 44050 | 44050 | 44050 | 231 |
| 275 | 20230613 | 142400 | 6545772900 | 44000 | 44050 | 44050 | 44000 | 1123 |
| 276 | 20230613 | 142300 | 6496353300 | 44050 | 44050 | 44100 | 44000 | 413 |
| 277 | 20230613 | 142200 | 6478159900 | 44050 | 44050 | 44100 | 44050 | 333 |
| 278 | 20230613 | 142100 | 6463489800 | 44050 | 44100 | 44100 | 44050 | 111 |
| 279 | 20230613 | 142000 | 6458600100 | 44050 | 44100 | 44100 | 44050 | 1068 |
| 280 | 20230613 | 141900 | 6411534500 | 44150 | 44150 | 44150 | 44100 | 2406 |
| 281 | 20230613 | 141800 | 6305373150 | 44150 | 44200 | 44200 | 44150 | 550 |
| 282 | 20230613 | 141700 | 6281065950 | 44200 | 44200 | 44200 | 44200 | 262 |
| 283 | 20230613 | 141600 | 6269485550 | 44200 | 44200 | 44250 | 44200 | 284 |
| 284 | 20230613 | 141500 | 6256931500 | 44250 | 44300 | 44300 | 44250 | 143 |
| 285 | 20230613 | 141400 | 6250599000 | 44300 | 44350 | 44350 | 44300 | 35 |
| 286 | 20230613 | 141300 | 6249048000 | 44400 | 44400 | 44400 | 44400 | 63 |
| 287 | 20230613 | 141200 | 6246250800 | 44400 | 44400 | 44400 | 44400 | 162 |
| 288 | 20230613 | 141100 | 6239058000 | 44400 | 44250 | 44400 | 44250 | 179 |
| 289 | 20230613 | 141000 | 6231135750 | 44250 | 44250 | 44250 | 44200 | 348 |
| 290 | 20230613 | 140900 | 6215753950 | 44250 | 44250 | 44250 | 44200 | 1661 |
| 291 | 20230613 | 140800 | 6142336800 | 44250 | 44250 | 44250 | 44200 | 152 |
| 292 | 20230613 | 140700 | 6135614550 | 44250 | 44250 | 44250 | 44200 | 168 |
| 293 | 20230613 | 140600 | 6128181850 | 44250 | 44350 | 44450 | 44250 | 1120 |
| 294 | 20230613 | 140500 | 6078590400 | 44350 | 44350 | 44350 | 44350 | 1 |
| 295 | 20230613 | 140400 | 6078546050 | 44250 | 44350 | 44350 | 44250 | 474 |
| 296 | 20230613 | 140300 | 6057570150 | 44350 | 44300 | 44350 | 44300 | 155 |
| 297 | 20230613 | 140200 | 6050700050 | 44350 | 44350 | 44350 | 44250 | 4 |
| 298 | 20230613 | 140100 | 6050522750 | 44350 | 44350 | 44350 | 44300 | 202 |
| 299 | 20230613 | 140000 | 6041569050 | 44250 | 44300 | 44350 | 44250 | 1208 |
| 300 | 20230613 | 135900 | 5988109250 | 44300 | 44350 | 44350 | 44300 | 9 |
| 301 | 20230613 | 135800 | 5987710150 | 44250 | 44350 | 44350 | 44250 | 297 |
| 302 | 20230613 | 135700 | 5974562300 | 44350 | 44250 | 44350 | 44250 | 74 |
| 303 | 20230613 | 135600 | 5971286300 | 44250 | 44300 | 44300 | 44250 | 86 |
| 304 | 20230613 | 135500 | 5967476550 | 44250 | 44400 | 44400 | 44250 | 240 |
| 305 | 20230613 | 135400 | 5956843400 | 44350 | 44350 | 44350 | 44350 | 240 |
| 306 | 20230613 | 135300 | 5946199400 | 44350 | 44300 | 44350 | 44300 | 132 |
| 307 | 20230613 | 135200 | 5940351550 | 44350 | 44300 | 44350 | 44300 | 393 |
| 308 | 20230613 | 135100 | 5922938800 | 44350 | 44350 | 44350 | 44350 | 16 |
| 309 | 20230613 | 135000 | 5922229200 | 44350 | 44400 | 44400 | 44350 | 643 |
| 310 | 20230613 | 134900 | 5893705350 | 44400 | 44400 | 44400 | 44400 | 20 |
| 311 | 20230613 | 134800 | 5892817350 | 44350 | 44350 | 44350 | 44350 | 34 |
| 312 | 20230613 | 134700 | 5891309450 | 44300 | 44200 | 44300 | 44200 | 269 |
| 313 | 20230613 | 134600 | 5879413650 | 44300 | 44350 | 44350 | 44250 | 1230 |
| 314 | 20230613 | 134500 | 5824962050 | 44300 | 44400 | 44400 | 44300 | 501 |
| 315 | 20230613 | 134400 | 5802767100 | 44400 | 44300 | 44400 | 44300 | 38 |
| 316 | 20230613 | 134300 | 5801083500 | 44300 | 44350 | 44350 | 44250 | 2158 |
| 317 | 20230613 | 134200 | 5705533850 | 44350 | 44350 | 44350 | 44350 | 424 |
| 318 | 20230613 | 134100 | 5686729450 | 44350 | 44400 | 44400 | 44350 | 687 |
| 319 | 20230613 | 134000 | 5656257150 | 44400 | 44450 | 44450 | 44400 | 824 |
| 320 | 20230613 | 133900 | 5619669300 | 44450 | 44450 | 44450 | 44450 | 818 |
| 321 | 20230613 | 133800 | 5583309200 | 44450 | 44500 | 44500 | 44450 | 67 |
| 322 | 20230613 | 133700 | 5580328200 | 44550 | 44550 | 44550 | 44550 | 7 |
| 323 | 20230613 | 133600 | 5580016350 | 44450 | 44550 | 44600 | 44450 | 352 |
| 324 | 20230613 | 133500 | 5564339650 | 44550 | 44700 | 44700 | 44500 | 305 |
| 325 | 20230613 | 133400 | 5550760100 | 44700 | 44550 | 44700 | 44550 | 157 |
| 326 | 20230613 | 133300 | 5543746450 | 44550 | 44550 | 44550 | 44500 | 656 |
| 327 | 20230613 | 133200 | 5514546650 | 44550 | 44550 | 44550 | 44500 | 56 |
| 328 | 20230613 | 133100 | 5512052850 | 44550 | 44550 | 44550 | 44550 | 8 |
| 329 | 20230613 | 133000 | 5511696450 | 44500 | 44500 | 44600 | 44450 | 843 |
| 330 | 20230613 | 132900 | 5474196050 | 44500 | 44750 | 44750 | 44500 | 1367 |
| 331 | 20230613 | 132800 | 5413273400 | 44650 | 44750 | 44750 | 44650 | 69 |
| 332 | 20230613 | 132700 | 5410192300 | 44750 | 44650 | 44750 | 44650 | 67 |
| 333 | 20230613 | 132600 | 5407200550 | 44600 | 44650 | 44700 | 44600 | 705 |
| 334 | 20230613 | 132500 | 5375748600 | 44650 | 44650 | 44700 | 44650 | 239 |
| 335 | 20230613 | 132400 | 5365071500 | 44700 | 44700 | 44700 | 44650 | 622 |
| 336 | 20230613 | 132300 | 5337296600 | 44700 | 44700 | 44700 | 44650 | 28 |
| 337 | 20230613 | 132200 | 5336045050 | 44700 | 44700 | 44750 | 44650 | 329 |
| 338 | 20230613 | 132100 | 5321338500 | 44750 | 44750 | 44750 | 44750 | 0 |
| 339 | 20230613 | 132000 | 5321338500 | 44750 | 44750 | 44750 | 44750 | 0 |
| 340 | 20230613 | 131900 | 5321338500 | 44750 | 44750 | 44750 | 44750 | 104 |
| 341 | 20230613 | 131800 | 5316684500 | 44750 | 44750 | 44750 | 44700 | 51 |
| 342 | 20230613 | 131700 | 5314402500 | 44750 | 44750 | 44750 | 44650 | 327 |
| 343 | 20230613 | 131600 | 5299789600 | 44750 | 44750 | 44750 | 44700 | 128 |
| 344 | 20230613 | 131500 | 5294064000 | 44700 | 44750 | 44750 | 44700 | 164 |
| 345 | 20230613 | 131400 | 5286732800 | 44750 | 44750 | 44750 | 44750 | 39 |
| 346 | 20230613 | 131300 | 5284987550 | 44750 | 44700 | 44750 | 44650 | 376 |
| 347 | 20230613 | 131200 | 5268172150 | 44700 | 44850 | 44850 | 44700 | 1265 |
| 348 | 20230613 | 131100 | 5211499250 | 44850 | 44900 | 44900 | 44850 | 88 |
| 349 | 20230613 | 131000 | 5207552350 | 44950 | 44850 | 44950 | 44850 | 181 |
| 350 | 20230613 | 130900 | 5199429200 | 44850 | 44900 | 44900 | 44850 | 195 |
| 351 | 20230613 | 130800 | 5190681200 | 44900 | 44900 | 44900 | 44900 | 695 |
| 352 | 20230613 | 130700 | 5159475700 | 44950 | 45000 | 45000 | 44950 | 136 |
| 353 | 20230613 | 130600 | 5153357450 | 45000 | 45000 | 45000 | 44950 | 251 |
| 354 | 20230613 | 130500 | 5142073450 | 45000 | 45050 | 45050 | 45000 | 755 |
| 355 | 20230613 | 130400 | 5108090800 | 45000 | 45000 | 45000 | 45000 | 484 |
| 356 | 20230613 | 130300 | 5086310800 | 45000 | 44950 | 45050 | 44950 | 2013 |
| 357 | 20230613 | 130200 | 4995751050 | 44950 | 44900 | 44950 | 44900 | 509 |
| 358 | 20230613 | 130100 | 4972893750 | 44900 | 44900 | 44900 | 44900 | 77 |
| 359 | 20230613 | 130000 | 4969436450 | 44900 | 44900 | 44900 | 44900 | 134 |
| 360 | 20230613 | 125900 | 4963419850 | 44900 | 44850 | 44900 | 44850 | 19 |
| 361 | 20230613 | 125800 | 4962566950 | 44850 | 44900 | 44900 | 44850 | 475 |
| 362 | 20230613 | 125700 | 4941254100 | 44900 | 44850 | 44900 | 44850 | 1047 |
| 363 | 20230613 | 125600 | 4894274500 | 44850 | 44800 | 44900 | 44800 | 843 |
| 364 | 20230613 | 125500 | 4856456000 | 44800 | 44750 | 44800 | 44700 | 435 |
| 365 | 20230613 | 125400 | 4836971650 | 44750 | 44750 | 44750 | 44750 | 751 |
| 366 | 20230613 | 125300 | 4803364400 | 44750 | 44750 | 44750 | 44750 | 64 |
| 367 | 20230613 | 125200 | 4800500400 | 44750 | 44750 | 44750 | 44750 | 152 |
| 368 | 20230613 | 125100 | 4793698400 | 44750 | 44850 | 44850 | 44750 | 445 |
| 369 | 20230613 | 125000 | 4773765700 | 44850 | 44850 | 44850 | 44800 | 693 |
| 370 | 20230613 | 124900 | 4742719150 | 44850 | 44800 | 44850 | 44800 | 441 |
| 371 | 20230613 | 124800 | 4722945600 | 44800 | 44750 | 44850 | 44750 | 2091 |
| 372 | 20230613 | 124700 | 4629294000 | 44750 | 44750 | 44750 | 44750 | 199 |
| 373 | 20230613 | 124600 | 4620388750 | 44750 | 44750 | 44750 | 44750 | 222 |
| 374 | 20230613 | 124500 | 4610454250 | 44750 | 44800 | 44800 | 44750 | 18 |
| 375 | 20230613 | 124400 | 4609648200 | 44750 | 44800 | 44850 | 44750 | 483 |
| 376 | 20230613 | 124300 | 4588008250 | 44750 | 44750 | 44800 | 44750 | 347 |
| 377 | 20230613 | 124200 | 4572472000 | 44750 | 44750 | 44750 | 44750 | 256 |
| 378 | 20230613 | 124100 | 4561016000 | 44750 | 44750 | 44750 | 44750 | 67 |
| 379 | 20230613 | 124000 | 4558017750 | 44700 | 44700 | 44700 | 44700 | 129 |
| 380 | 20230613 | 123900 | 4552251450 | 44650 | 44650 | 44700 | 44650 | 288 |
| 381 | 20230613 | 123800 | 4539383900 | 44700 | 44650 | 44700 | 44650 | 44 |
| 382 | 20230613 | 123700 | 4537418300 | 44650 | 44700 | 44700 | 44650 | 176 |
| 383 | 20230613 | 123600 | 4529552100 | 44700 | 44650 | 44700 | 44650 | 421 |
| 384 | 20230613 | 123500 | 4510753200 | 44650 | 44700 | 44700 | 44650 | 268 |
| 385 | 20230613 | 123400 | 4498778900 | 44650 | 44650 | 44700 | 44650 | 171 |
| 386 | 20230613 | 123300 | 4491140350 | 44650 | 44700 | 44700 | 44650 | 101 |
| 387 | 20230613 | 123200 | 4486626750 | 44700 | 44650 | 44700 | 44650 | 201 |
| 388 | 20230613 | 123100 | 4477645600 | 44700 | 44450 | 44700 | 44400 | 1562 |
| 389 | 20230613 | 123000 | 4408127450 | 44450 | 44400 | 44450 | 44400 | 75 |
| 390 | 20230613 | 122900 | 4404797400 | 44450 | 44400 | 44450 | 44400 | 27 |
| 391 | 20230613 | 122800 | 4403598500 | 44450 | 44450 | 44450 | 44450 | 24 |
| 392 | 20230613 | 122700 | 4402531700 | 44450 | 44450 | 44450 | 44450 | 20 |
| 393 | 20230613 | 122600 | 4401642700 | 44450 | 44500 | 44500 | 44450 | 24 |
| 394 | 20230613 | 122500 | 4400575050 | 44500 | 44450 | 44500 | 44450 | 12 |
| 395 | 20230613 | 122400 | 4400041400 | 44300 | 44450 | 44450 | 44250 | 3912 |
| 396 | 20230613 | 122300 | 4226749350 | 44450 | 44500 | 44500 | 44450 | 68 |
| 397 | 20230613 | 122200 | 4223726550 | 44500 | 44500 | 44500 | 44450 | 33 |
| 398 | 20230613 | 122100 | 4222259600 | 44500 | 44450 | 44500 | 44400 | 536 |
| 399 | 20230613 | 122000 | 4198436650 | 44400 | 44450 | 44450 | 44400 | 118 |
| 400 | 20230613 | 121900 | 4193191900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 401 | 20230613 | 121800 | 4193191900 | 44450 | 44450 | 44500 | 44450 | 55 |
| 402 | 20230613 | 121700 | 4190746950 | 44400 | 44450 | 44450 | 44400 | 19 |
| 403 | 20230613 | 121600 | 4189902800 | 44450 | 44450 | 44450 | 44450 | 7 |
| 404 | 20230613 | 121500 | 4189591650 | 44500 | 44400 | 44500 | 44350 | 101 |
| 405 | 20230613 | 121400 | 4185106650 | 44450 | 44450 | 44450 | 44450 | 10 |
| 406 | 20230613 | 121300 | 4184662150 | 44450 | 44450 | 44450 | 44350 | 12 |
| 407 | 20230613 | 121200 | 4184128850 | 44450 | 44450 | 44450 | 44450 | 5 |
| 408 | 20230613 | 121100 | 4183906600 | 44450 | 44450 | 44450 | 44450 | 160 |
| 409 | 20230613 | 121000 | 4176794600 | 44450 | 44450 | 44450 | 44450 | 7 |
| 410 | 20230613 | 120900 | 4176483450 | 44450 | 44350 | 44450 | 44350 | 27 |
| 411 | 20230613 | 120800 | 4175283400 | 44450 | 44450 | 44450 | 44450 | 1 |
| 412 | 20230613 | 120700 | 4175238950 | 44450 | 44450 | 44450 | 44400 | 102 |
| 413 | 20230613 | 120600 | 4170710050 | 44400 | 44450 | 44450 | 44400 | 27 |
| 414 | 20230613 | 120500 | 4169510750 | 44500 | 44300 | 44500 | 44300 | 757 |
| 415 | 20230613 | 120400 | 4135922200 | 44300 | 44300 | 44350 | 44300 | 520 |
| 416 | 20230613 | 120300 | 4112885400 | 44300 | 44350 | 44350 | 44300 | 45 |
| 417 | 20230613 | 120200 | 4110890400 | 44300 | 44350 | 44350 | 44300 | 35 |
| 418 | 20230613 | 120100 | 4109338900 | 44300 | 44350 | 44350 | 44300 | 77 |
| 419 | 20230613 | 120000 | 4105926750 | 44350 | 44300 | 44350 | 44300 | 74 |
| 420 | 20230613 | 115900 | 4102647950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 421 | 20230613 | 115800 | 4102647950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 422 | 20230613 | 115700 | 4102647950 | 44300 | 44300 | 44350 | 44300 | 133 |
| 423 | 20230613 | 115600 | 4096753550 | 44300 | 44300 | 44300 | 44300 | 223 |
| 424 | 20230613 | 115500 | 4086874650 | 44300 | 44350 | 44350 | 44300 | 546 |
| 425 | 20230613 | 115400 | 4062659700 | 44400 | 44400 | 44400 | 44350 | 192 |
| 426 | 20230613 | 115300 | 4054135450 | 44350 | 44350 | 44400 | 44350 | 113 |
| 427 | 20230613 | 115200 | 4049123350 | 44350 | 44400 | 44450 | 44350 | 125 |
| 428 | 20230613 | 115100 | 4043576750 | 44400 | 44450 | 44450 | 44400 | 48 |
| 429 | 20230613 | 115000 | 4041445300 | 44400 | 44450 | 44450 | 44400 | 101 |
| 430 | 20230613 | 114900 | 4036960550 | 44450 | 44450 | 44450 | 44400 | 56 |
| 431 | 20230613 | 114800 | 4034473850 | 44400 | 44350 | 44400 | 44300 | 167 |
| 432 | 20230613 | 114700 | 4027062450 | 44400 | 44350 | 44400 | 44350 | 186 |
| 433 | 20230613 | 114600 | 4018813100 | 44300 | 44350 | 44350 | 44300 | 119 |
| 434 | 20230613 | 114500 | 4013540900 | 44350 | 44350 | 44350 | 44350 | 142 |
| 435 | 20230613 | 114400 | 4007243200 | 44350 | 44400 | 44400 | 44350 | 17 |
| 436 | 20230613 | 114300 | 4006489100 | 44350 | 44400 | 44400 | 44350 | 330 |
| 437 | 20230613 | 114200 | 3991853500 | 44350 | 44400 | 44400 | 44350 | 16 |
| 438 | 20230613 | 114100 | 3991143600 | 44350 | 44400 | 44400 | 44350 | 86 |
| 439 | 20230613 | 114000 | 3987326800 | 44400 | 44400 | 44400 | 44350 | 52 |
| 440 | 20230613 | 113900 | 3985020500 | 44400 | 44400 | 44400 | 44400 | 164 |
| 441 | 20230613 | 113800 | 3977738900 | 44400 | 44350 | 44400 | 44350 | 102 |
| 442 | 20230613 | 113700 | 3973214700 | 44450 | 44450 | 44450 | 44350 | 36 |
| 443 | 20230613 | 113600 | 3971615900 | 44450 | 44450 | 44500 | 44450 | 149 |
| 444 | 20230613 | 113500 | 3964992800 | 44450 | 44400 | 44450 | 44400 | 15 |
| 445 | 20230613 | 113400 | 3964326550 | 44350 | 44450 | 44450 | 44350 | 132 |
| 446 | 20230613 | 113300 | 3958471550 | 44500 | 44400 | 44500 | 44400 | 8 |
| 447 | 20230613 | 113200 | 3958115700 | 44500 | 44450 | 44500 | 44350 | 560 |
| 448 | 20230613 | 113100 | 3933214800 | 44400 | 44450 | 44450 | 44400 | 161 |
| 449 | 20230613 | 113000 | 3926064350 | 44450 | 44400 | 44450 | 44400 | 20 |
| 450 | 20230613 | 112900 | 3925176300 | 44450 | 44400 | 44450 | 44400 | 113 |
| 451 | 20230613 | 112800 | 3920156600 | 44400 | 44400 | 44400 | 44400 | 5 |
| 452 | 20230613 | 112700 | 3919934600 | 44450 | 44400 | 44450 | 44400 | 11 |
| 453 | 20230613 | 112600 | 3919446150 | 44400 | 44350 | 44400 | 44350 | 112 |
| 454 | 20230613 | 112500 | 3914478200 | 44250 | 44350 | 44350 | 44250 | 111 |
| 455 | 20230613 | 112400 | 3909558800 | 44250 | 44250 | 44250 | 44250 | 4 |
| 456 | 20230613 | 112300 | 3909381800 | 44250 | 44300 | 44300 | 44200 | 506 |
| 457 | 20230613 | 112200 | 3886998100 | 44300 | 44350 | 44350 | 44200 | 781 |
| 458 | 20230613 | 112100 | 3852473050 | 44350 | 44350 | 44350 | 44200 | 5638 |
| 459 | 20230613 | 112000 | 3603197200 | 44350 | 44400 | 44400 | 44350 | 702 |
| 460 | 20230613 | 111900 | 3572060950 | 44350 | 44400 | 44400 | 44350 | 249 |
| 461 | 20230613 | 111800 | 3561006350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 462 | 20230613 | 111700 | 3561006350 | 44350 | 44400 | 44400 | 44350 | 421 |
| 463 | 20230613 | 111600 | 3542320300 | 44400 | 44400 | 44400 | 44400 | 155 |
| 464 | 20230613 | 111500 | 3535438300 | 44400 | 44400 | 44400 | 44400 | 159 |
| 465 | 20230613 | 111400 | 3528378700 | 44400 | 44400 | 44400 | 44400 | 28 |
| 466 | 20230613 | 111300 | 3527135500 | 44400 | 44450 | 44450 | 44400 | 58 |
| 467 | 20230613 | 111200 | 3524560250 | 44450 | 44500 | 44500 | 44400 | 346 |
| 468 | 20230613 | 111100 | 3509183550 | 44500 | 44550 | 44550 | 44450 | 29 |
| 469 | 20230613 | 111000 | 3507892750 | 44550 | 44400 | 44550 | 44400 | 1312 |
| 470 | 20230613 | 110900 | 3449634050 | 44400 | 44400 | 44400 | 44400 | 431 |
| 471 | 20230613 | 110800 | 3430497650 | 44450 | 44450 | 44450 | 44400 | 201 |
| 472 | 20230613 | 110700 | 3421573050 | 44400 | 44400 | 44400 | 44400 | 11 |
| 473 | 20230613 | 110600 | 3421084650 | 44450 | 44450 | 44450 | 44450 | 231 |
| 474 | 20230613 | 110500 | 3410816700 | 44450 | 44450 | 44500 | 44450 | 287 |
| 475 | 20230613 | 110400 | 3398059500 | 44450 | 44500 | 44500 | 44450 | 396 |
| 476 | 20230613 | 110300 | 3380442500 | 44550 | 44500 | 44550 | 44500 | 44 |
| 477 | 20230613 | 110200 | 3378484000 | 44500 | 44550 | 44550 | 44500 | 849 |
| 478 | 20230613 | 110100 | 3340703100 | 44550 | 44500 | 44550 | 44500 | 2 |
| 479 | 20230613 | 110000 | 3340614050 | 44500 | 44550 | 44550 | 44500 | 564 |
| 480 | 20230613 | 105900 | 3315493350 | 44550 | 44600 | 44600 | 44500 | 481 |
| 481 | 20230613 | 105800 | 3294064900 | 44600 | 44600 | 44600 | 44600 | 219 |
| 482 | 20230613 | 105700 | 3284297500 | 44600 | 44600 | 44600 | 44600 | 751 |
| 483 | 20230613 | 105600 | 3250802900 | 44550 | 44600 | 44600 | 44550 | 44 |
| 484 | 20230613 | 105500 | 3248842600 | 44600 | 44600 | 44600 | 44600 | 1 |
| 485 | 20230613 | 105400 | 3248798000 | 44550 | 44550 | 44550 | 44550 | 209 |
| 486 | 20230613 | 105300 | 3239487050 | 44600 | 44550 | 44600 | 44550 | 245 |
| 487 | 20230613 | 105200 | 3228572250 | 44550 | 44600 | 44600 | 44550 | 35 |
| 488 | 20230613 | 105100 | 3227011300 | 44600 | 44600 | 44600 | 44600 | 567 |
| 489 | 20230613 | 105000 | 3201723100 | 44600 | 44700 | 44700 | 44600 | 18 |
| 490 | 20230613 | 104900 | 3200919700 | 44600 | 44600 | 44650 | 44600 | 449 |
| 491 | 20230613 | 104800 | 3180874750 | 44600 | 44600 | 44600 | 44600 | 41 |
| 492 | 20230613 | 104700 | 3179046150 | 44650 | 44600 | 44650 | 44600 | 95 |
| 493 | 20230613 | 104600 | 3174807950 | 44600 | 44650 | 44650 | 44600 | 310 |
| 494 | 20230613 | 104500 | 3160981900 | 44600 | 44600 | 44650 | 44600 | 552 |
| 495 | 20230613 | 104400 | 3136359950 | 44650 | 44600 | 44650 | 44600 | 17 |
| 496 | 20230613 | 104300 | 3135601650 | 44600 | 44600 | 44650 | 44600 | 116 |
| 497 | 20230613 | 104200 | 3130425300 | 44600 | 44600 | 44650 | 44600 | 47 |
| 498 | 20230613 | 104100 | 3128329000 | 44650 | 44600 | 44650 | 44600 | 70 |
| 499 | 20230613 | 104000 | 3125205700 | 44600 | 44600 | 44650 | 44600 | 59 |
| 500 | 20230613 | 103900 | 3122574250 | 44600 | 44600 | 44600 | 44600 | 161 |
| 501 | 20230613 | 103800 | 3115393650 | 44600 | 44600 | 44650 | 44600 | 577 |
| 502 | 20230613 | 103700 | 3089659400 | 44600 | 44700 | 44700 | 44600 | 674 |
| 503 | 20230613 | 103600 | 3059566500 | 44650 | 44700 | 44700 | 44650 | 294 |
| 504 | 20230613 | 103500 | 3046424950 | 44750 | 44700 | 44750 | 44700 | 169 |
| 505 | 20230613 | 103400 | 3038870600 | 44700 | 44700 | 44700 | 44650 | 458 |
| 506 | 20230613 | 103300 | 3018399000 | 44750 | 44800 | 44800 | 44750 | 218 |
| 507 | 20230613 | 103200 | 3008640500 | 44800 | 44750 | 44800 | 44750 | 97 |
| 508 | 20230613 | 103100 | 3004297900 | 44800 | 44800 | 44800 | 44750 | 89 |
| 509 | 20230613 | 103000 | 3000310750 | 44800 | 44750 | 44800 | 44750 | 770 |
| 510 | 20230613 | 102900 | 2965853150 | 44700 | 44750 | 44750 | 44700 | 58 |
| 511 | 20230613 | 102800 | 2963260150 | 44700 | 44700 | 44750 | 44700 | 153 |
| 512 | 20230613 | 102700 | 2956420950 | 44750 | 44800 | 44800 | 44750 | 141 |
| 513 | 20230613 | 102600 | 2950111100 | 44750 | 44800 | 44800 | 44750 | 243 |
| 514 | 20230613 | 102500 | 2939229200 | 44800 | 44800 | 44800 | 44700 | 254 |
| 515 | 20230613 | 102400 | 2927860050 | 44800 | 44800 | 44800 | 44800 | 694 |
| 516 | 20230613 | 102300 | 2896768850 | 44900 | 44750 | 44900 | 44750 | 1489 |
| 517 | 20230613 | 102200 | 2830078350 | 44700 | 44650 | 44700 | 44650 | 340 |
| 518 | 20230613 | 102100 | 2814881100 | 44700 | 44650 | 44700 | 44600 | 141 |
| 519 | 20230613 | 102000 | 2808588250 | 44650 | 44650 | 44650 | 44600 | 196 |
| 520 | 20230613 | 101900 | 2799839750 | 44650 | 44650 | 44650 | 44600 | 65 |
| 521 | 20230613 | 101800 | 2796939500 | 44650 | 44650 | 44650 | 44600 | 48 |
| 522 | 20230613 | 101700 | 2794796400 | 44650 | 44600 | 44650 | 44600 | 7 |
| 523 | 20230613 | 101600 | 2794484000 | 44600 | 44700 | 44700 | 44600 | 425 |
| 524 | 20230613 | 101500 | 2775513200 | 44700 | 44700 | 44700 | 44700 | 30 |
| 525 | 20230613 | 101400 | 2774172200 | 44650 | 44700 | 44700 | 44650 | 17 |
| 526 | 20230613 | 101300 | 2773413050 | 44700 | 44700 | 44700 | 44700 | 103 |
| 527 | 20230613 | 101200 | 2768808950 | 44700 | 44650 | 44700 | 44600 | 87 |
| 528 | 20230613 | 101100 | 2764924550 | 44550 | 44550 | 44600 | 44550 | 553 |
| 529 | 20230613 | 101000 | 2740287900 | 44500 | 44550 | 44550 | 44450 | 772 |
| 530 | 20230613 | 100900 | 2705969800 | 44450 | 44550 | 44550 | 44450 | 82 |
| 531 | 20230613 | 100800 | 2702320300 | 44550 | 44600 | 44600 | 44450 | 187 |
| 532 | 20230613 | 100700 | 2694004800 | 44600 | 44650 | 44650 | 44500 | 96 |
| 533 | 20230613 | 100600 | 2689720950 | 44450 | 44700 | 44700 | 44450 | 1442 |
| 534 | 20230613 | 100500 | 2625472350 | 44700 | 44700 | 44700 | 44650 | 574 |
| 535 | 20230613 | 100400 | 2599830450 | 44700 | 44750 | 44750 | 44700 | 237 |
| 536 | 20230613 | 100300 | 2589230500 | 44750 | 44700 | 44750 | 44700 | 221 |
| 537 | 20230613 | 100200 | 2579349750 | 44750 | 44750 | 44750 | 44750 | 168 |
| 538 | 20230613 | 100100 | 2571831750 | 44750 | 44800 | 44800 | 44750 | 129 |
| 539 | 20230613 | 100000 | 2566052700 | 44800 | 44750 | 44800 | 44700 | 76 |
| 540 | 20230613 | 095900 | 2562652200 | 44750 | 44800 | 44800 | 44750 | 1054 |
| 541 | 20230613 | 095800 | 2515456400 | 44800 | 44750 | 44850 | 44750 | 81 |
| 542 | 20230613 | 095700 | 2511828850 | 44850 | 44850 | 44850 | 44800 | 719 |
| 543 | 20230613 | 095600 | 2479602200 | 44900 | 44850 | 44900 | 44850 | 677 |
| 544 | 20230613 | 095500 | 2449237200 | 44850 | 44850 | 44850 | 44800 | 419 |
| 545 | 20230613 | 095400 | 2430450300 | 44850 | 44850 | 44850 | 44800 | 184 |
| 546 | 20230613 | 095300 | 2422201900 | 44800 | 44850 | 44850 | 44800 | 569 |
| 547 | 20230613 | 095200 | 2396709050 | 44850 | 44850 | 44850 | 44850 | 90 |
| 548 | 20230613 | 095100 | 2392672550 | 44850 | 44800 | 44850 | 44750 | 914 |
| 549 | 20230613 | 095000 | 2351718250 | 44800 | 44750 | 44800 | 44500 | 954 |
| 550 | 20230613 | 094900 | 2309079850 | 44750 | 44800 | 44800 | 44750 | 24 |
| 551 | 20230613 | 094800 | 2308004850 | 44800 | 44650 | 44800 | 44600 | 489 |
| 552 | 20230613 | 094700 | 2286145600 | 44600 | 44550 | 44600 | 44500 | 298 |
| 553 | 20230613 | 094600 | 2272856100 | 44600 | 44600 | 44600 | 44550 | 120 |
| 554 | 20230613 | 094500 | 2267506750 | 44600 | 44600 | 44600 | 44600 | 145 |
| 555 | 20230613 | 094400 | 2261039750 | 44600 | 44500 | 44600 | 44500 | 221 |
| 556 | 20230613 | 094300 | 2251194550 | 44550 | 44600 | 44600 | 44550 | 623 |
| 557 | 20230613 | 094200 | 2223412550 | 44600 | 44700 | 44700 | 44600 | 527 |
| 558 | 20230613 | 094100 | 2199884600 | 44700 | 44800 | 44850 | 44700 | 1330 |
| 559 | 20230613 | 094000 | 2140389150 | 44800 | 44700 | 44800 | 44700 | 265 |
| 560 | 20230613 | 093900 | 2128529500 | 44700 | 44750 | 44750 | 44700 | 644 |
| 561 | 20230613 | 093800 | 2099736300 | 44750 | 44750 | 44750 | 44650 | 1144 |
| 562 | 20230613 | 093700 | 2048590800 | 44800 | 44550 | 44800 | 44550 | 849 |
| 563 | 20230613 | 093600 | 2010642500 | 44550 | 44300 | 44550 | 44300 | 797 |
| 564 | 20230613 | 093500 | 1975226900 | 44300 | 44350 | 44350 | 44300 | 231 |
| 565 | 20230613 | 093400 | 1964986100 | 44350 | 44200 | 44350 | 44100 | 1181 |
| 566 | 20230613 | 093300 | 1912738600 | 44100 | 44000 | 44150 | 43900 | 1924 |
| 567 | 20230613 | 093200 | 1827966750 | 43900 | 43800 | 43950 | 43800 | 1944 |
| 568 | 20230613 | 093100 | 1742720450 | 43800 | 43800 | 43850 | 43800 | 502 |
| 569 | 20230613 | 093000 | 1720732700 | 43800 | 43850 | 43900 | 43800 | 1183 |
| 570 | 20230613 | 092900 | 1668893700 | 43850 | 43850 | 43850 | 43800 | 493 |
| 571 | 20230613 | 092800 | 1647299100 | 43850 | 43900 | 43900 | 43850 | 251 |
| 572 | 20230613 | 092700 | 1636281350 | 43900 | 43950 | 43950 | 43850 | 384 |
| 573 | 20230613 | 092600 | 1619432250 | 43950 | 44000 | 44000 | 43900 | 292 |
| 574 | 20230613 | 092500 | 1606602050 | 44000 | 43800 | 44000 | 43750 | 1547 |
| 575 | 20230613 | 092400 | 1538752700 | 43800 | 43800 | 43800 | 43750 | 270 |
| 576 | 20230613 | 092300 | 1526936200 | 43800 | 43800 | 43800 | 43750 | 1587 |
| 577 | 20230613 | 092200 | 1457494600 | 43750 | 43900 | 43900 | 43750 | 616 |
| 578 | 20230613 | 092100 | 1430474400 | 43900 | 43800 | 44000 | 43750 | 2365 |
| 579 | 20230613 | 092000 | 1326909100 | 43800 | 43800 | 43850 | 43750 | 2677 |
| 580 | 20230613 | 091900 | 1209694350 | 43850 | 43900 | 43900 | 43800 | 1215 |
| 581 | 20230613 | 091800 | 1156431700 | 43900 | 44000 | 44000 | 43900 | 1188 |
| 582 | 20230613 | 091700 | 1104217850 | 44000 | 44000 | 44100 | 43900 | 438 |
| 583 | 20230613 | 091600 | 1084938200 | 44000 | 43750 | 44100 | 43700 | 1310 |
| 584 | 20230613 | 091500 | 1027523450 | 43750 | 43750 | 43900 | 43650 | 3397 |
| 585 | 20230613 | 091400 | 878987950 | 43800 | 44200 | 44250 | 43750 | 2663 |
| 586 | 20230613 | 091300 | 761798150 | 44200 | 44450 | 44450 | 44200 | 1561 |
| 587 | 20230613 | 091200 | 692597050 | 44500 | 44700 | 44700 | 44500 | 2512 |
| 588 | 20230613 | 091100 | 580673600 | 44700 | 44750 | 44750 | 44650 | 382 |
| 589 | 20230613 | 091000 | 563598050 | 44700 | 44750 | 44750 | 44700 | 774 |
| 590 | 20230613 | 090900 | 528978850 | 44750 | 44750 | 44850 | 44750 | 680 |
| 591 | 20230613 | 090800 | 498528800 | 44750 | 44800 | 44800 | 44750 | 1049 |
| 592 | 20230613 | 090700 | 451572200 | 44800 | 44850 | 44850 | 44800 | 1072 |
| 593 | 20230613 | 090600 | 403545200 | 44800 | 44800 | 44800 | 44750 | 582 |
| 594 | 20230613 | 090500 | 377483400 | 44750 | 44750 | 44800 | 44750 | 2041 |
| 595 | 20230613 | 090400 | 286069400 | 44750 | 44650 | 44750 | 44650 | 1138 |
| 596 | 20230613 | 090300 | 235162150 | 44700 | 44850 | 44850 | 44700 | 1214 |
| 597 | 20230613 | 090200 | 180849050 | 44750 | 44800 | 44850 | 44750 | 854 |
| 598 | 20230613 | 090100 | 142622600 | 44800 | 44700 | 44950 | 44700 | 335 |
| 599 | 20230613 | 090000 | 127590750 | 44700 | 44600 | 44700 | 44500 | 2861 |