31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 184700 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 10299 |
| 3 | 20230613 | 184600 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20230613 | 184500 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20230613 | 184400 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20230613 | 184300 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20230613 | 184200 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20230613 | 184100 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20230613 | 184000 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20230613 | 183900 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20230613 | 183800 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20230613 | 183700 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20230613 | 183600 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20230613 | 183500 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20230613 | 183400 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20230613 | 183300 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20230613 | 183200 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20230613 | 183100 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20230613 | 183000 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20230613 | 182900 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20230613 | 182800 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20230613 | 182700 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20230613 | 182600 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20230613 | 182500 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20230613 | 182400 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20230613 | 182300 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20230613 | 182200 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20230613 | 182100 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20230613 | 182000 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20230613 | 181900 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20230613 | 181800 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20230613 | 181700 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 10299 |
| 33 | 20230613 | 181600 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20230613 | 181500 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20230613 | 181400 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20230613 | 181300 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20230613 | 181200 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20230613 | 181100 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20230613 | 181000 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20230613 | 180900 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20230613 | 180800 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20230613 | 180700 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20230613 | 180600 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20230613 | 180500 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20230613 | 180400 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20230613 | 180300 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20230613 | 180200 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20230613 | 180100 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20230613 | 180000 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20230613 | 175900 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20230613 | 175800 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20230613 | 175700 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20230613 | 175600 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20230613 | 175500 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20230613 | 175400 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20230613 | 175300 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20230613 | 175200 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20230613 | 175100 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20230613 | 175000 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20230613 | 174900 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20230613 | 174800 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20230613 | 174700 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 10299 |
| 63 | 20230613 | 174600 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20230613 | 174500 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20230613 | 174400 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20230613 | 174300 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20230613 | 174200 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20230613 | 174100 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20230613 | 174000 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20230613 | 173900 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20230613 | 173800 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20230613 | 173700 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20230613 | 173600 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20230613 | 173500 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20230613 | 173400 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20230613 | 173300 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20230613 | 173200 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20230613 | 173100 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20230613 | 173000 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20230613 | 172900 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20230613 | 172800 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20230613 | 172700 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20230613 | 172600 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20230613 | 172500 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20230613 | 172400 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20230613 | 172300 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20230613 | 172200 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20230613 | 172100 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20230613 | 172000 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20230613 | 171900 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20230613 | 171800 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20230613 | 171700 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 10299 |
| 93 | 20230613 | 171600 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20230613 | 171500 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20230613 | 171400 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20230613 | 171300 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20230613 | 171200 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20230613 | 171100 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20230613 | 171000 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20230613 | 170900 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20230613 | 170800 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20230613 | 170700 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20230613 | 170600 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20230613 | 170500 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20230613 | 170400 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20230613 | 170300 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20230613 | 170200 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20230613 | 170100 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20230613 | 170000 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20230613 | 165900 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20230613 | 165800 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20230613 | 165700 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20230613 | 165600 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20230613 | 165500 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20230613 | 165400 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20230613 | 165300 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20230613 | 165200 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20230613 | 165100 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20230613 | 165000 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20230613 | 164900 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20230613 | 164800 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20230613 | 164700 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 10299 |
| 123 | 20230613 | 164600 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20230613 | 164500 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20230613 | 164400 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20230613 | 164300 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20230613 | 164200 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20230613 | 164100 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20230613 | 164000 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20230613 | 163900 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20230613 | 163800 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20230613 | 163700 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20230613 | 163600 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20230613 | 163500 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20230613 | 163400 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20230613 | 163300 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20230613 | 163200 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20230613 | 163100 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20230613 | 163000 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20230613 | 162900 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20230613 | 162800 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20230613 | 162700 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20230613 | 162600 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20230613 | 162500 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20230613 | 162400 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20230613 | 162300 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20230613 | 162200 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20230613 | 162100 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20230613 | 162000 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20230613 | 161900 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20230613 | 161800 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20230613 | 161700 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 10299 |
| 153 | 20230613 | 161600 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20230613 | 161500 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20230613 | 161400 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20230613 | 161300 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20230613 | 161200 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20230613 | 161100 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20230613 | 161000 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20230613 | 160900 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20230613 | 160800 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20230613 | 160700 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20230613 | 160600 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20230613 | 160500 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20230613 | 160400 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20230613 | 160300 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20230613 | 160200 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20230613 | 160100 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20230613 | 160000 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20230613 | 155900 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20230613 | 155800 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20230613 | 155700 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20230613 | 155600 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20230613 | 155500 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20230613 | 155400 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20230613 | 155300 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20230613 | 155200 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20230613 | 155100 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20230613 | 155000 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20230613 | 154900 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20230613 | 154800 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20230613 | 154700 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 10299 |
| 183 | 20230613 | 154600 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20230613 | 154500 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20230613 | 154400 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20230613 | 154300 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20230613 | 154200 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20230613 | 154100 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20230613 | 154000 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20230613 | 153900 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20230613 | 153800 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20230613 | 153700 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20230613 | 153600 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20230613 | 153500 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20230613 | 153400 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20230613 | 153300 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20230613 | 153200 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20230613 | 153100 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20230613 | 153000 | 5466235550 | 44050 | 44050 | 44050 | 44050 | 10299 |
| 200 | 20230613 | 152900 | 5012564600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20230613 | 152800 | 5012564600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20230613 | 152700 | 5012564600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20230613 | 152600 | 5012564600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20230613 | 152500 | 5012564600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20230613 | 152400 | 5012564600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20230613 | 152300 | 5012564600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20230613 | 152200 | 5012564600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20230613 | 152100 | 5012564600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20230613 | 152000 | 5012564600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20230613 | 151900 | 5012564600 | 44000 | 43950 | 44000 | 43950 | 265 |
| 211 | 20230613 | 151800 | 5000914450 | 44000 | 44000 | 44000 | 43950 | 368 |
| 212 | 20230613 | 151700 | 4984730800 | 43950 | 44000 | 44000 | 43950 | 8 |
| 213 | 20230613 | 151600 | 4984379150 | 43950 | 43950 | 43950 | 43950 | 116 |
| 214 | 20230613 | 151500 | 4979280950 | 43950 | 43950 | 43950 | 43950 | 508 |
| 215 | 20230613 | 151400 | 4956954350 | 43950 | 43950 | 43950 | 43950 | 5 |
| 216 | 20230613 | 151300 | 4956734600 | 43950 | 43950 | 43950 | 43950 | 668 |
| 217 | 20230613 | 151200 | 4927376000 | 44000 | 44000 | 44000 | 43950 | 5 |
| 218 | 20230613 | 151100 | 4927156100 | 44000 | 43950 | 44000 | 43950 | 6 |
| 219 | 20230613 | 151000 | 4926892300 | 44000 | 43950 | 44000 | 43950 | 1734 |
| 220 | 20230613 | 150900 | 4850682850 | 43950 | 43950 | 44000 | 43950 | 512 |
| 221 | 20230613 | 150800 | 4828179950 | 43950 | 43950 | 43950 | 43950 | 45 |
| 222 | 20230613 | 150700 | 4826202200 | 43950 | 43950 | 44000 | 43950 | 218 |
| 223 | 20230613 | 150600 | 4816621050 | 43950 | 43950 | 43950 | 43950 | 124 |
| 224 | 20230613 | 150500 | 4811171250 | 43950 | 43950 | 44000 | 43950 | 1059 |
| 225 | 20230613 | 150400 | 4764628100 | 43950 | 44000 | 44000 | 43950 | 212 |
| 226 | 20230613 | 150300 | 4755310600 | 43950 | 44000 | 44000 | 43950 | 538 |
| 227 | 20230613 | 150200 | 4731661900 | 43950 | 44000 | 44000 | 43950 | 51 |
| 228 | 20230613 | 150100 | 4729420400 | 43950 | 43950 | 43950 | 43950 | 126 |
| 229 | 20230613 | 150000 | 4723882700 | 43950 | 44000 | 44000 | 43950 | 166 |
| 230 | 20230613 | 145900 | 4716585800 | 43950 | 44000 | 44000 | 43950 | 416 |
| 231 | 20230613 | 145800 | 4698299100 | 44000 | 43950 | 44000 | 43950 | 301 |
| 232 | 20230613 | 145700 | 4685066650 | 44000 | 44000 | 44000 | 43950 | 373 |
| 233 | 20230613 | 145600 | 4668668650 | 43950 | 43950 | 44000 | 43950 | 430 |
| 234 | 20230613 | 145500 | 4649765450 | 43950 | 44000 | 44000 | 43900 | 309 |
| 235 | 20230613 | 145400 | 4636180200 | 44000 | 44000 | 44000 | 43950 | 293 |
| 236 | 20230613 | 145300 | 4623299100 | 43950 | 44000 | 44000 | 43950 | 281 |
| 237 | 20230613 | 145200 | 4610944550 | 43950 | 44000 | 44000 | 43950 | 231 |
| 238 | 20230613 | 145100 | 4600788550 | 43950 | 43950 | 44000 | 43900 | 934 |
| 239 | 20230613 | 145000 | 4559743550 | 43950 | 43900 | 43950 | 43900 | 223 |
| 240 | 20230613 | 144900 | 4549950450 | 43950 | 43950 | 43950 | 43900 | 292 |
| 241 | 20230613 | 144800 | 4537124750 | 43950 | 43950 | 43950 | 43900 | 296 |
| 242 | 20230613 | 144700 | 4524126600 | 43900 | 43900 | 43950 | 43850 | 589 |
| 243 | 20230613 | 144600 | 4498276200 | 43900 | 43950 | 43950 | 43900 | 483 |
| 244 | 20230613 | 144500 | 4477069250 | 43900 | 43900 | 43950 | 43900 | 1841 |
| 245 | 20230613 | 144400 | 4396248200 | 43900 | 43900 | 43950 | 43900 | 891 |
| 246 | 20230613 | 144300 | 4357132300 | 43950 | 43950 | 43950 | 43900 | 437 |
| 247 | 20230613 | 144200 | 4337946900 | 43900 | 43900 | 43950 | 43900 | 507 |
| 248 | 20230613 | 144100 | 4315683550 | 43900 | 43950 | 43950 | 43900 | 213 |
| 249 | 20230613 | 144000 | 4306329900 | 43900 | 43950 | 43950 | 43900 | 183 |
| 250 | 20230613 | 143900 | 4298294800 | 43950 | 43950 | 44000 | 43950 | 386 |
| 251 | 20230613 | 143800 | 4281330050 | 43950 | 43950 | 44000 | 43950 | 488 |
| 252 | 20230613 | 143700 | 4259881950 | 43950 | 43950 | 43950 | 43950 | 375 |
| 253 | 20230613 | 143600 | 4243400700 | 43950 | 43950 | 43950 | 43950 | 325 |
| 254 | 20230613 | 143500 | 4229116950 | 44000 | 43950 | 44000 | 43950 | 211 |
| 255 | 20230613 | 143400 | 4219843450 | 43950 | 43950 | 43950 | 43950 | 156 |
| 256 | 20230613 | 143300 | 4212987250 | 43950 | 43950 | 44000 | 43950 | 180 |
| 257 | 20230613 | 143200 | 4205076200 | 44000 | 44000 | 44000 | 43950 | 269 |
| 258 | 20230613 | 143100 | 4193247900 | 44000 | 43950 | 44000 | 43950 | 157 |
| 259 | 20230613 | 143000 | 4186347700 | 44000 | 43950 | 44000 | 43950 | 208 |
| 260 | 20230613 | 142900 | 4177205950 | 43950 | 44000 | 44000 | 43950 | 182 |
| 261 | 20230613 | 142800 | 4169205600 | 43950 | 44000 | 44000 | 43950 | 199 |
| 262 | 20230613 | 142700 | 4160457500 | 44000 | 43900 | 44050 | 43900 | 794 |
| 263 | 20230613 | 142600 | 4125526750 | 43950 | 43950 | 43950 | 43900 | 271 |
| 264 | 20230613 | 142500 | 4113617400 | 43950 | 43950 | 44000 | 43950 | 356 |
| 265 | 20230613 | 142400 | 4097970700 | 43950 | 43950 | 44000 | 43950 | 815 |
| 266 | 20230613 | 142300 | 4062151400 | 43950 | 43950 | 44000 | 43950 | 188 |
| 267 | 20230613 | 142200 | 4053888650 | 43950 | 44000 | 44000 | 43950 | 158 |
| 268 | 20230613 | 142100 | 4046944450 | 43950 | 44000 | 44000 | 43950 | 160 |
| 269 | 20230613 | 142000 | 4039912200 | 44000 | 44000 | 44000 | 43950 | 285 |
| 270 | 20230613 | 141900 | 4027380050 | 43950 | 44000 | 44000 | 43950 | 213 |
| 271 | 20230613 | 141800 | 4018018350 | 44000 | 44000 | 44000 | 43950 | 204 |
| 272 | 20230613 | 141700 | 4009050050 | 44000 | 43950 | 44100 | 43950 | 594 |
| 273 | 20230613 | 141600 | 3982907100 | 43950 | 44000 | 44000 | 43950 | 161 |
| 274 | 20230613 | 141500 | 3975830800 | 44000 | 43950 | 44000 | 43950 | 260 |
| 275 | 20230613 | 141400 | 3964398700 | 44000 | 44000 | 44000 | 43950 | 556 |
| 276 | 20230613 | 141300 | 3939942400 | 43950 | 44000 | 44000 | 43950 | 273 |
| 277 | 20230613 | 141200 | 3927938250 | 43950 | 43950 | 43950 | 43950 | 153 |
| 278 | 20230613 | 141100 | 3921213900 | 44000 | 44000 | 44000 | 44000 | 2429 |
| 279 | 20230613 | 141000 | 3814337900 | 44000 | 44000 | 44050 | 44000 | 157 |
| 280 | 20230613 | 140900 | 3807429850 | 44000 | 44000 | 44050 | 44000 | 269 |
| 281 | 20230613 | 140800 | 3795591850 | 44050 | 44000 | 44050 | 44000 | 264 |
| 282 | 20230613 | 140700 | 3783970850 | 44000 | 44050 | 44050 | 44000 | 297 |
| 283 | 20230613 | 140600 | 3770901200 | 44050 | 44050 | 44050 | 44050 | 173 |
| 284 | 20230613 | 140500 | 3763280550 | 44050 | 44050 | 44100 | 44050 | 193 |
| 285 | 20230613 | 140400 | 3754778750 | 44050 | 44050 | 44050 | 44050 | 293 |
| 286 | 20230613 | 140300 | 3741872100 | 44050 | 44050 | 44100 | 44050 | 442 |
| 287 | 20230613 | 140200 | 3722396800 | 44050 | 44100 | 44100 | 44050 | 157 |
| 288 | 20230613 | 140100 | 3715480900 | 44100 | 44050 | 44100 | 44050 | 196 |
| 289 | 20230613 | 140000 | 3706847050 | 44000 | 44050 | 44050 | 44000 | 232 |
| 290 | 20230613 | 135900 | 3696636500 | 44050 | 44000 | 44050 | 44000 | 230 |
| 291 | 20230613 | 135800 | 3686514500 | 44000 | 44000 | 44050 | 44000 | 121 |
| 292 | 20230613 | 135700 | 3681185350 | 44000 | 44050 | 44050 | 44000 | 213 |
| 293 | 20230613 | 135600 | 3671810450 | 44050 | 44000 | 44050 | 44000 | 571 |
| 294 | 20230613 | 135500 | 3646685100 | 44050 | 44050 | 44050 | 44050 | 293 |
| 295 | 20230613 | 135400 | 3633778450 | 44000 | 44000 | 44050 | 44000 | 210 |
| 296 | 20230613 | 135300 | 3624528450 | 44050 | 44100 | 44100 | 44050 | 147 |
| 297 | 20230613 | 135200 | 3618053000 | 44050 | 44050 | 44100 | 44050 | 279 |
| 298 | 20230613 | 135100 | 3605761950 | 44050 | 44050 | 44050 | 44000 | 1393 |
| 299 | 20230613 | 135000 | 3544448500 | 44050 | 44050 | 44100 | 44050 | 235 |
| 300 | 20230613 | 134900 | 3534096700 | 44050 | 44050 | 44100 | 44050 | 679 |
| 301 | 20230613 | 134800 | 3504186650 | 44050 | 44000 | 44050 | 44000 | 566 |
| 302 | 20230613 | 134700 | 3479277100 | 44000 | 44100 | 44100 | 44000 | 158 |
| 303 | 20230613 | 134600 | 3472316200 | 44050 | 44050 | 44050 | 44050 | 163 |
| 304 | 20230613 | 134500 | 3465136050 | 44050 | 44050 | 44050 | 44050 | 287 |
| 305 | 20230613 | 134400 | 3452493700 | 44050 | 44050 | 44050 | 44050 | 291 |
| 306 | 20230613 | 134300 | 3439675150 | 44050 | 44050 | 44050 | 44050 | 238 |
| 307 | 20230613 | 134200 | 3429191250 | 44050 | 44050 | 44050 | 44050 | 193 |
| 308 | 20230613 | 134100 | 3420689600 | 44100 | 44050 | 44100 | 44000 | 635 |
| 309 | 20230613 | 134000 | 3392708700 | 44050 | 44050 | 44100 | 44050 | 1081 |
| 310 | 20230613 | 133900 | 3345071600 | 44050 | 44100 | 44100 | 44050 | 768 |
| 311 | 20230613 | 133800 | 3311236200 | 44100 | 44050 | 44100 | 44050 | 170 |
| 312 | 20230613 | 133700 | 3303747100 | 44100 | 44050 | 44100 | 44050 | 254 |
| 313 | 20230613 | 133600 | 3292553500 | 44100 | 44100 | 44100 | 44100 | 195 |
| 314 | 20230613 | 133500 | 3283954000 | 44100 | 44100 | 44100 | 44100 | 278 |
| 315 | 20230613 | 133400 | 3271694200 | 44100 | 44100 | 44100 | 44100 | 521 |
| 316 | 20230613 | 133300 | 3248718100 | 44100 | 44100 | 44100 | 44100 | 308 |
| 317 | 20230613 | 133200 | 3235135300 | 44100 | 44100 | 44100 | 44050 | 337 |
| 318 | 20230613 | 133100 | 3220281150 | 44100 | 44150 | 44150 | 44050 | 3511 |
| 319 | 20230613 | 133000 | 3065456600 | 44150 | 44100 | 44150 | 44100 | 240 |
| 320 | 20230613 | 132900 | 3054868300 | 44150 | 44100 | 44150 | 44100 | 310 |
| 321 | 20230613 | 132800 | 3041196800 | 44150 | 44100 | 44150 | 44100 | 283 |
| 322 | 20230613 | 132700 | 3028710900 | 44150 | 44150 | 44200 | 44150 | 336 |
| 323 | 20230613 | 132600 | 3013874000 | 44150 | 44150 | 44150 | 44150 | 297 |
| 324 | 20230613 | 132500 | 3000761450 | 44200 | 44150 | 44200 | 44150 | 1198 |
| 325 | 20230613 | 132400 | 2947869650 | 44150 | 44150 | 44150 | 44150 | 164 |
| 326 | 20230613 | 132300 | 2940629050 | 44150 | 44200 | 44200 | 44150 | 6 |
| 327 | 20230613 | 132200 | 2940363900 | 44200 | 44200 | 44200 | 44150 | 264 |
| 328 | 20230613 | 132100 | 2928702850 | 44150 | 44200 | 44200 | 44150 | 485 |
| 329 | 20230613 | 132000 | 2907279850 | 44200 | 44200 | 44200 | 44200 | 76 |
| 330 | 20230613 | 131900 | 2903920650 | 44200 | 44200 | 44200 | 44200 | 294 |
| 331 | 20230613 | 131800 | 2890925850 | 44200 | 44150 | 44200 | 44150 | 514 |
| 332 | 20230613 | 131700 | 2868223500 | 44150 | 44100 | 44200 | 44100 | 238 |
| 333 | 20230613 | 131600 | 2857717850 | 44150 | 44150 | 44150 | 44150 | 298 |
| 334 | 20230613 | 131500 | 2844561150 | 44200 | 44150 | 44200 | 44100 | 313 |
| 335 | 20230613 | 131400 | 2830748750 | 44150 | 44100 | 44150 | 44100 | 810 |
| 336 | 20230613 | 131300 | 2794987450 | 44200 | 44150 | 44200 | 44150 | 1774 |
| 337 | 20230613 | 131200 | 2716665300 | 44150 | 44150 | 44150 | 44150 | 157 |
| 338 | 20230613 | 131100 | 2709733750 | 44200 | 44200 | 44200 | 44150 | 187 |
| 339 | 20230613 | 131000 | 2701476650 | 44150 | 44200 | 44300 | 44150 | 389 |
| 340 | 20230613 | 130900 | 2684282750 | 44250 | 44200 | 44250 | 44200 | 912 |
| 341 | 20230613 | 130800 | 2643934600 | 44250 | 44250 | 44250 | 44200 | 2139 |
| 342 | 20230613 | 130700 | 2549385400 | 44250 | 44300 | 44300 | 44250 | 618 |
| 343 | 20230613 | 130600 | 2522037800 | 44250 | 44300 | 44300 | 44250 | 159 |
| 344 | 20230613 | 130500 | 2515001800 | 44250 | 44250 | 44250 | 44250 | 196 |
| 345 | 20230613 | 130400 | 2506328800 | 44250 | 44250 | 44250 | 44250 | 353 |
| 346 | 20230613 | 130300 | 2490708550 | 44250 | 44250 | 44300 | 44250 | 255 |
| 347 | 20230613 | 130200 | 2479419800 | 44250 | 44300 | 44300 | 44250 | 58 |
| 348 | 20230613 | 130100 | 2476850550 | 44300 | 44250 | 44300 | 44250 | 189 |
| 349 | 20230613 | 130000 | 2468486000 | 44300 | 44300 | 44300 | 44300 | 239 |
| 350 | 20230613 | 125900 | 2457898300 | 44300 | 44300 | 44300 | 44300 | 1 |
| 351 | 20230613 | 125800 | 2457854000 | 44300 | 44300 | 44300 | 44300 | 81 |
| 352 | 20230613 | 125700 | 2454265700 | 44300 | 44300 | 44300 | 44300 | 140 |
| 353 | 20230613 | 125600 | 2448063700 | 44300 | 44300 | 44350 | 44300 | 921 |
| 354 | 20230613 | 125500 | 2407258400 | 44300 | 44300 | 44300 | 44300 | 2 |
| 355 | 20230613 | 125400 | 2407169800 | 44350 | 44350 | 44350 | 44350 | 11 |
| 356 | 20230613 | 125300 | 2406681950 | 44350 | 44350 | 44350 | 44350 | 1 |
| 357 | 20230613 | 125200 | 2406637600 | 44300 | 44350 | 44350 | 44300 | 13 |
| 358 | 20230613 | 125100 | 2406061100 | 44350 | 44300 | 44350 | 44300 | 86 |
| 359 | 20230613 | 125000 | 2402249900 | 44300 | 44300 | 44300 | 44300 | 121 |
| 360 | 20230613 | 124900 | 2396889600 | 44300 | 44300 | 44300 | 44300 | 1 |
| 361 | 20230613 | 124800 | 2396845300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 362 | 20230613 | 124700 | 2396845300 | 44350 | 44300 | 44350 | 44300 | 604 |
| 363 | 20230613 | 124600 | 2370082900 | 44300 | 44300 | 44300 | 44300 | 308 |
| 364 | 20230613 | 124500 | 2356438500 | 44300 | 44350 | 44350 | 44300 | 4 |
| 365 | 20230613 | 124400 | 2356261250 | 44300 | 44350 | 44350 | 44300 | 34 |
| 366 | 20230613 | 124300 | 2354753500 | 44350 | 44350 | 44350 | 44300 | 130 |
| 367 | 20230613 | 124200 | 2348988050 | 44350 | 44350 | 44350 | 44350 | 32 |
| 368 | 20230613 | 124100 | 2347568850 | 44350 | 44300 | 44350 | 44300 | 347 |
| 369 | 20230613 | 124000 | 2332181300 | 44350 | 44350 | 44350 | 44300 | 183 |
| 370 | 20230613 | 123900 | 2324065300 | 44300 | 44300 | 44300 | 44300 | 2 |
| 371 | 20230613 | 123800 | 2323976700 | 44350 | 44350 | 44350 | 44350 | 1 |
| 372 | 20230613 | 123700 | 2323932350 | 44350 | 44350 | 44350 | 44350 | 40 |
| 373 | 20230613 | 123600 | 2322158350 | 44300 | 44350 | 44350 | 44300 | 11 |
| 374 | 20230613 | 123500 | 2321670550 | 44300 | 44300 | 44300 | 44250 | 285 |
| 375 | 20230613 | 123400 | 2309045100 | 44300 | 44300 | 44300 | 44300 | 298 |
| 376 | 20230613 | 123300 | 2295843700 | 44300 | 44250 | 44300 | 44250 | 421 |
| 377 | 20230613 | 123200 | 2277194450 | 44250 | 44250 | 44250 | 44250 | 5 |
| 378 | 20230613 | 123100 | 2276973200 | 44300 | 44250 | 44300 | 44250 | 6 |
| 379 | 20230613 | 123000 | 2276707500 | 44250 | 44250 | 44300 | 44250 | 13 |
| 380 | 20230613 | 122900 | 2276131700 | 44250 | 44250 | 44300 | 44250 | 8 |
| 381 | 20230613 | 122800 | 2275777400 | 44250 | 44250 | 44250 | 44200 | 27 |
| 382 | 20230613 | 122700 | 2274582750 | 44250 | 44250 | 44250 | 44250 | 65 |
| 383 | 20230613 | 122600 | 2271706500 | 44250 | 44250 | 44250 | 44250 | 1223 |
| 384 | 20230613 | 122500 | 2217588750 | 44300 | 44300 | 44300 | 44300 | 40 |
| 385 | 20230613 | 122400 | 2215816750 | 44300 | 44300 | 44300 | 44250 | 229 |
| 386 | 20230613 | 122300 | 2205675450 | 44250 | 44250 | 44250 | 44250 | 21 |
| 387 | 20230613 | 122200 | 2204746200 | 44300 | 44300 | 44300 | 44250 | 96 |
| 388 | 20230613 | 122100 | 2200494650 | 44300 | 44300 | 44300 | 44300 | 5 |
| 389 | 20230613 | 122000 | 2200273150 | 44250 | 44300 | 44300 | 44250 | 137 |
| 390 | 20230613 | 121900 | 2194204350 | 44300 | 44300 | 44300 | 44250 | 547 |
| 391 | 20230613 | 121800 | 2169972300 | 44300 | 44300 | 44300 | 44300 | 2 |
| 392 | 20230613 | 121700 | 2169883700 | 44300 | 44300 | 44300 | 44300 | 1 |
| 393 | 20230613 | 121600 | 2169839400 | 44300 | 44300 | 44300 | 44300 | 28 |
| 394 | 20230613 | 121500 | 2168599000 | 44300 | 44300 | 44300 | 44300 | 44 |
| 395 | 20230613 | 121400 | 2166649800 | 44350 | 44300 | 44350 | 44300 | 7 |
| 396 | 20230613 | 121300 | 2166339450 | 44300 | 44350 | 44350 | 44300 | 3 |
| 397 | 20230613 | 121200 | 2166206450 | 44350 | 44350 | 44350 | 44300 | 27 |
| 398 | 20230613 | 121100 | 2165010000 | 44300 | 44300 | 44300 | 44300 | 125 |
| 399 | 20230613 | 121000 | 2159472500 | 44300 | 44300 | 44300 | 44300 | 3 |
| 400 | 20230613 | 120900 | 2159339600 | 44300 | 44300 | 44300 | 44300 | 1 |
| 401 | 20230613 | 120800 | 2159295300 | 44300 | 44300 | 44300 | 44300 | 221 |
| 402 | 20230613 | 120700 | 2149505000 | 44300 | 44250 | 44350 | 44250 | 33 |
| 403 | 20230613 | 120600 | 2148041900 | 44350 | 44350 | 44350 | 44350 | 10 |
| 404 | 20230613 | 120500 | 2147598400 | 44350 | 44200 | 44350 | 44200 | 742 |
| 405 | 20230613 | 120400 | 2114763950 | 44250 | 44300 | 44300 | 44250 | 482 |
| 406 | 20230613 | 120300 | 2093429550 | 44250 | 44250 | 44250 | 44250 | 616 |
| 407 | 20230613 | 120200 | 2066171550 | 44250 | 44250 | 44250 | 44250 | 51 |
| 408 | 20230613 | 120100 | 2063914800 | 44300 | 44300 | 44300 | 44300 | 8 |
| 409 | 20230613 | 120000 | 2063560400 | 44300 | 44300 | 44350 | 44300 | 502 |
| 410 | 20230613 | 115900 | 2041321750 | 44300 | 44250 | 44300 | 44250 | 150 |
| 411 | 20230613 | 115800 | 2034676850 | 44300 | 44250 | 44300 | 44250 | 6 |
| 412 | 20230613 | 115700 | 2034411100 | 44300 | 44300 | 44350 | 44300 | 357 |
| 413 | 20230613 | 115600 | 2018594600 | 44300 | 44350 | 44350 | 44300 | 201 |
| 414 | 20230613 | 115500 | 2009690250 | 44250 | 44300 | 44300 | 44250 | 98 |
| 415 | 20230613 | 115400 | 2005352900 | 44300 | 44300 | 44300 | 44300 | 1 |
| 416 | 20230613 | 115300 | 2005308600 | 44300 | 44300 | 44300 | 44300 | 1 |
| 417 | 20230613 | 115200 | 2005264300 | 44300 | 44300 | 44300 | 44300 | 1 |
| 418 | 20230613 | 115100 | 2005220000 | 44300 | 44300 | 44300 | 44300 | 57 |
| 419 | 20230613 | 115000 | 2002694900 | 44350 | 44250 | 44350 | 44250 | 26 |
| 420 | 20230613 | 114900 | 2001542550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 421 | 20230613 | 114800 | 2001542550 | 44350 | 44250 | 44350 | 44250 | 164 |
| 422 | 20230613 | 114700 | 1994277650 | 44250 | 44300 | 44300 | 44250 | 30 |
| 423 | 20230613 | 114600 | 1992948750 | 44300 | 44300 | 44300 | 44300 | 174 |
| 424 | 20230613 | 114500 | 1985240550 | 44300 | 44300 | 44300 | 44300 | 7 |
| 425 | 20230613 | 114400 | 1984930450 | 44300 | 44300 | 44300 | 44300 | 1 |
| 426 | 20230613 | 114300 | 1984886150 | 44300 | 44300 | 44300 | 44300 | 6 |
| 427 | 20230613 | 114200 | 1984620350 | 44300 | 44250 | 44300 | 44250 | 153 |
| 428 | 20230613 | 114100 | 1977848900 | 44300 | 44300 | 44300 | 44250 | 402 |
| 429 | 20230613 | 114000 | 1960040350 | 44250 | 44250 | 44250 | 44250 | 26 |
| 430 | 20230613 | 113900 | 1958889850 | 44300 | 44300 | 44300 | 44300 | 2 |
| 431 | 20230613 | 113800 | 1958801250 | 44300 | 44300 | 44300 | 44250 | 15 |
| 432 | 20230613 | 113700 | 1958136800 | 44250 | 44250 | 44300 | 44250 | 290 |
| 433 | 20230613 | 113600 | 1945297850 | 44300 | 44300 | 44300 | 44250 | 26 |
| 434 | 20230613 | 113500 | 1944146100 | 44250 | 44250 | 44300 | 44250 | 51 |
| 435 | 20230613 | 113400 | 1941888850 | 44300 | 44300 | 44300 | 44300 | 3 |
| 436 | 20230613 | 113300 | 1941755950 | 44300 | 44300 | 44300 | 44300 | 1 |
| 437 | 20230613 | 113200 | 1941711650 | 44300 | 44250 | 44300 | 44250 | 90 |
| 438 | 20230613 | 113100 | 1937729050 | 44250 | 44300 | 44300 | 44250 | 336 |
| 439 | 20230613 | 113000 | 1922859350 | 44250 | 44300 | 44300 | 44250 | 32 |
| 440 | 20230613 | 112900 | 1921441850 | 44300 | 44250 | 44300 | 44250 | 172 |
| 441 | 20230613 | 112800 | 1913830750 | 44300 | 44250 | 44300 | 44250 | 106 |
| 442 | 20230613 | 112700 | 1909137450 | 44250 | 44300 | 44300 | 44250 | 400 |
| 443 | 20230613 | 112600 | 1891417750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 444 | 20230613 | 112500 | 1891417750 | 44300 | 44300 | 44300 | 44300 | 1 |
| 445 | 20230613 | 112400 | 1891373450 | 44250 | 44300 | 44300 | 44250 | 925 |
| 446 | 20230613 | 112300 | 1850396000 | 44300 | 44300 | 44300 | 44300 | 10 |
| 447 | 20230613 | 112200 | 1849953000 | 44300 | 44300 | 44300 | 44300 | 1 |
| 448 | 20230613 | 112100 | 1849908700 | 44350 | 44350 | 44350 | 44350 | 0 |
| 449 | 20230613 | 112000 | 1849908700 | 44350 | 44350 | 44350 | 44350 | 0 |
| 450 | 20230613 | 111900 | 1849908700 | 44350 | 44300 | 44350 | 44300 | 67 |
| 451 | 20230613 | 111800 | 1846939600 | 44300 | 44300 | 44300 | 44300 | 361 |
| 452 | 20230613 | 111700 | 1830947300 | 44300 | 44350 | 44350 | 44300 | 163 |
| 453 | 20230613 | 111600 | 1823723250 | 44350 | 44350 | 44350 | 44350 | 335 |
| 454 | 20230613 | 111500 | 1808866000 | 44350 | 44350 | 44350 | 44300 | 47 |
| 455 | 20230613 | 111400 | 1806781600 | 44350 | 44350 | 44350 | 44350 | 10 |
| 456 | 20230613 | 111300 | 1806338100 | 44350 | 44350 | 44350 | 44300 | 240 |
| 457 | 20230613 | 111200 | 1795699050 | 44350 | 44350 | 44350 | 44350 | 721 |
| 458 | 20230613 | 111100 | 1763722700 | 44400 | 44400 | 44400 | 44400 | 105 |
| 459 | 20230613 | 111000 | 1759060700 | 44400 | 44400 | 44400 | 44400 | 245 |
| 460 | 20230613 | 110900 | 1748182700 | 44400 | 44350 | 44400 | 44350 | 26 |
| 461 | 20230613 | 110800 | 1747028350 | 44400 | 44400 | 44400 | 44400 | 204 |
| 462 | 20230613 | 110700 | 1737970750 | 44400 | 44400 | 44400 | 44350 | 407 |
| 463 | 20230613 | 110600 | 1719900000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 464 | 20230613 | 110500 | 1719900000 | 44350 | 44400 | 44450 | 44350 | 314 |
| 465 | 20230613 | 110400 | 1705955750 | 44400 | 44450 | 44450 | 44400 | 410 |
| 466 | 20230613 | 110300 | 1687751500 | 44450 | 44450 | 44450 | 44450 | 39 |
| 467 | 20230613 | 110200 | 1686017950 | 44400 | 44350 | 44450 | 44350 | 496 |
| 468 | 20230613 | 110100 | 1663994300 | 44350 | 44400 | 44400 | 44350 | 123 |
| 469 | 20230613 | 110000 | 1658533200 | 44400 | 44400 | 44400 | 44400 | 19 |
| 470 | 20230613 | 105900 | 1657689600 | 44400 | 44350 | 44400 | 44350 | 7 |
| 471 | 20230613 | 105800 | 1657378850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 472 | 20230613 | 105700 | 1657378850 | 44350 | 44400 | 44400 | 44350 | 126 |
| 473 | 20230613 | 105600 | 1651787700 | 44400 | 44400 | 44400 | 44350 | 110 |
| 474 | 20230613 | 105500 | 1646903900 | 44400 | 44400 | 44400 | 44400 | 1 |
| 475 | 20230613 | 105400 | 1646859500 | 44400 | 44400 | 44400 | 44400 | 2 |
| 476 | 20230613 | 105300 | 1646770700 | 44350 | 44350 | 44350 | 44350 | 50 |
| 477 | 20230613 | 105200 | 1644553200 | 44350 | 44400 | 44400 | 44350 | 100 |
| 478 | 20230613 | 105100 | 1640116800 | 44350 | 44350 | 44350 | 44350 | 74 |
| 479 | 20230613 | 105000 | 1636834900 | 44400 | 44350 | 44400 | 44350 | 45 |
| 480 | 20230613 | 104900 | 1634837000 | 44350 | 44400 | 44400 | 44350 | 46 |
| 481 | 20230613 | 104800 | 1632794650 | 44400 | 44400 | 44400 | 44400 | 6 |
| 482 | 20230613 | 104700 | 1632528250 | 44350 | 44350 | 44350 | 44350 | 211 |
| 483 | 20230613 | 104600 | 1623170400 | 44350 | 44350 | 44350 | 44350 | 1 |
| 484 | 20230613 | 104500 | 1623126050 | 44400 | 44400 | 44400 | 44350 | 39 |
| 485 | 20230613 | 104400 | 1621395000 | 44350 | 44350 | 44350 | 44350 | 202 |
| 486 | 20230613 | 104300 | 1612436300 | 44350 | 44350 | 44350 | 44350 | 1 |
| 487 | 20230613 | 104200 | 1612391950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 488 | 20230613 | 104100 | 1612391950 | 44350 | 44400 | 44400 | 44350 | 83 |
| 489 | 20230613 | 104000 | 1608709750 | 44400 | 44350 | 44400 | 44350 | 6 |
| 490 | 20230613 | 103900 | 1608443450 | 44350 | 44350 | 44350 | 44350 | 157 |
| 491 | 20230613 | 103800 | 1601480500 | 44350 | 44400 | 44400 | 44350 | 54 |
| 492 | 20230613 | 103700 | 1599085100 | 44350 | 44400 | 44400 | 44350 | 158 |
| 493 | 20230613 | 103600 | 1592077750 | 44350 | 44350 | 44400 | 44350 | 12 |
| 494 | 20230613 | 103500 | 1591545500 | 44350 | 44400 | 44400 | 44350 | 230 |
| 495 | 20230613 | 103400 | 1581339450 | 44350 | 44350 | 44350 | 44350 | 10 |
| 496 | 20230613 | 103300 | 1580895950 | 44350 | 44350 | 44350 | 44350 | 12 |
| 497 | 20230613 | 103200 | 1580363750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 498 | 20230613 | 103100 | 1580363750 | 44400 | 44350 | 44400 | 44350 | 796 |
| 499 | 20230613 | 103000 | 1545058750 | 44350 | 44250 | 44350 | 44250 | 67 |
| 500 | 20230613 | 102900 | 1542089750 | 44250 | 44350 | 44350 | 44250 | 23 |
| 501 | 20230613 | 102800 | 1541071550 | 44250 | 44300 | 44350 | 44250 | 131 |
| 502 | 20230613 | 102700 | 1535267100 | 44300 | 44250 | 44300 | 44250 | 304 |
| 503 | 20230613 | 102600 | 1521799950 | 44300 | 44300 | 44300 | 44300 | 48 |
| 504 | 20230613 | 102500 | 1519673550 | 44300 | 44300 | 44350 | 44300 | 458 |
| 505 | 20230613 | 102400 | 1499383050 | 44250 | 44300 | 44300 | 44250 | 117 |
| 506 | 20230613 | 102300 | 1494201700 | 44250 | 44300 | 44300 | 44250 | 17 |
| 507 | 20230613 | 102200 | 1493449200 | 44250 | 44300 | 44300 | 44250 | 85 |
| 508 | 20230613 | 102100 | 1489685450 | 44300 | 44300 | 44300 | 44300 | 67 |
| 509 | 20230613 | 102000 | 1486717350 | 44250 | 44250 | 44250 | 44250 | 1 |
| 510 | 20230613 | 101900 | 1486673100 | 44300 | 44300 | 44300 | 44300 | 1 |
| 511 | 20230613 | 101800 | 1486628800 | 44300 | 44300 | 44300 | 44250 | 90 |
| 512 | 20230613 | 101700 | 1482645950 | 44300 | 44250 | 44300 | 44250 | 456 |
| 513 | 20230613 | 101600 | 1462453850 | 44250 | 44250 | 44300 | 44250 | 389 |
| 514 | 20230613 | 101500 | 1445240150 | 44250 | 44300 | 44350 | 44250 | 184 |
| 515 | 20230613 | 101400 | 1437089050 | 44300 | 44300 | 44300 | 44300 | 123 |
| 516 | 20230613 | 101300 | 1431640150 | 44300 | 44300 | 44300 | 44300 | 2 |
| 517 | 20230613 | 101200 | 1431551550 | 44350 | 44300 | 44350 | 44300 | 64 |
| 518 | 20230613 | 101100 | 1428716200 | 44350 | 44250 | 44350 | 44250 | 698 |
| 519 | 20230613 | 101000 | 1397790700 | 44250 | 44300 | 44300 | 44250 | 8 |
| 520 | 20230613 | 100900 | 1397436350 | 44250 | 44250 | 44250 | 44250 | 362 |
| 521 | 20230613 | 100800 | 1381417850 | 44200 | 44250 | 44250 | 44200 | 353 |
| 522 | 20230613 | 100700 | 1365802600 | 44250 | 44350 | 44350 | 44250 | 2509 |
| 523 | 20230613 | 100600 | 1254686700 | 44350 | 44350 | 44350 | 44350 | 85 |
| 524 | 20230613 | 100500 | 1250916950 | 44350 | 44300 | 44350 | 44300 | 417 |
| 525 | 20230613 | 100400 | 1232428650 | 44300 | 44350 | 44350 | 44300 | 1019 |
| 526 | 20230613 | 100300 | 1187236350 | 44350 | 44400 | 44400 | 44350 | 147 |
| 527 | 20230613 | 100200 | 1180713050 | 44450 | 44450 | 44450 | 44450 | 55 |
| 528 | 20230613 | 100100 | 1178268300 | 44500 | 44350 | 44500 | 44350 | 301 |
| 529 | 20230613 | 100000 | 1164884800 | 44400 | 44400 | 44400 | 44400 | 31 |
| 530 | 20230613 | 095900 | 1163508400 | 44400 | 44400 | 44400 | 44400 | 13 |
| 531 | 20230613 | 095800 | 1162931200 | 44350 | 44400 | 44400 | 44350 | 83 |
| 532 | 20230613 | 095700 | 1159248300 | 44400 | 44400 | 44400 | 44400 | 1 |
| 533 | 20230613 | 095600 | 1159203900 | 44400 | 44400 | 44400 | 44400 | 20 |
| 534 | 20230613 | 095500 | 1158315900 | 44400 | 44400 | 44400 | 44350 | 107 |
| 535 | 20230613 | 095400 | 1153567800 | 44400 | 44400 | 44400 | 44350 | 70 |
| 536 | 20230613 | 095300 | 1150459850 | 44350 | 44350 | 44350 | 44350 | 6 |
| 537 | 20230613 | 095200 | 1150193750 | 44350 | 44400 | 44400 | 44350 | 170 |
| 538 | 20230613 | 095100 | 1142650450 | 44400 | 44400 | 44400 | 44400 | 31 |
| 539 | 20230613 | 095000 | 1141274050 | 44400 | 44400 | 44400 | 44400 | 63 |
| 540 | 20230613 | 094900 | 1138476850 | 44400 | 44400 | 44450 | 44400 | 146 |
| 541 | 20230613 | 094800 | 1131990900 | 44400 | 44400 | 44400 | 44350 | 85 |
| 542 | 20230613 | 094700 | 1128217250 | 44400 | 44400 | 44400 | 44400 | 153 |
| 543 | 20230613 | 094600 | 1121424050 | 44400 | 44350 | 44400 | 44350 | 342 |
| 544 | 20230613 | 094500 | 1106248250 | 44350 | 44400 | 44400 | 44350 | 620 |
| 545 | 20230613 | 094400 | 1078750650 | 44450 | 44400 | 44450 | 44400 | 146 |
| 546 | 20230613 | 094300 | 1072265450 | 44400 | 44350 | 44400 | 44350 | 850 |
| 547 | 20230613 | 094200 | 1034528650 | 44400 | 44400 | 44450 | 44400 | 598 |
| 548 | 20230613 | 094100 | 1007974100 | 44450 | 44450 | 44450 | 44400 | 234 |
| 549 | 20230613 | 094000 | 997576000 | 44450 | 44450 | 44450 | 44450 | 123 |
| 550 | 20230613 | 093900 | 992108650 | 44450 | 44450 | 44450 | 44400 | 654 |
| 551 | 20230613 | 093800 | 963055850 | 44450 | 44500 | 44500 | 44450 | 225 |
| 552 | 20230613 | 093700 | 953050650 | 44450 | 44500 | 44500 | 44450 | 66 |
| 553 | 20230613 | 093600 | 950115400 | 44500 | 44500 | 44550 | 44500 | 191 |
| 554 | 20230613 | 093500 | 941614900 | 44500 | 44500 | 44550 | 44500 | 188 |
| 555 | 20230613 | 093400 | 933247400 | 44550 | 44500 | 44550 | 44500 | 257 |
| 556 | 20230613 | 093300 | 921810850 | 44500 | 44500 | 44550 | 44500 | 487 |
| 557 | 20230613 | 093200 | 900138050 | 44500 | 44450 | 44500 | 44450 | 521 |
| 558 | 20230613 | 093100 | 876974050 | 44450 | 44500 | 44500 | 44450 | 174 |
| 559 | 20230613 | 093000 | 869239500 | 44500 | 44500 | 44500 | 44450 | 454 |
| 560 | 20230613 | 092900 | 849058900 | 44500 | 44550 | 44550 | 44500 | 143 |
| 561 | 20230613 | 092800 | 842695350 | 44600 | 44550 | 44600 | 44450 | 769 |
| 562 | 20230613 | 092700 | 808466500 | 44550 | 44550 | 44550 | 44550 | 758 |
| 563 | 20230613 | 092600 | 774697600 | 44550 | 44500 | 44550 | 44500 | 59 |
| 564 | 20230613 | 092500 | 772071100 | 44500 | 44550 | 44550 | 44500 | 28 |
| 565 | 20230613 | 092400 | 770824350 | 44500 | 44600 | 44600 | 44500 | 946 |
| 566 | 20230613 | 092300 | 728651050 | 44600 | 44650 | 44650 | 44600 | 569 |
| 567 | 20230613 | 092200 | 703270600 | 44600 | 44600 | 44650 | 44600 | 414 |
| 568 | 20230613 | 092100 | 684805700 | 44600 | 44700 | 44700 | 44600 | 532 |
| 569 | 20230613 | 092000 | 661041150 | 44700 | 44700 | 44700 | 44650 | 209 |
| 570 | 20230613 | 091900 | 651702350 | 44700 | 44700 | 44700 | 44700 | 473 |
| 571 | 20230613 | 091800 | 630559250 | 44700 | 44700 | 44700 | 44700 | 141 |
| 572 | 20230613 | 091700 | 624256550 | 44700 | 44700 | 44700 | 44700 | 49 |
| 573 | 20230613 | 091600 | 622066250 | 44700 | 44650 | 44700 | 44650 | 450 |
| 574 | 20230613 | 091500 | 601961450 | 44600 | 44700 | 44700 | 44600 | 679 |
| 575 | 20230613 | 091400 | 571643400 | 44700 | 44700 | 44700 | 44700 | 1567 |
| 576 | 20230613 | 091300 | 501598500 | 44700 | 44700 | 44750 | 44700 | 88 |
| 577 | 20230613 | 091200 | 497663050 | 44700 | 44750 | 44750 | 44700 | 569 |
| 578 | 20230613 | 091100 | 472217950 | 44750 | 44750 | 44750 | 44700 | 154 |
| 579 | 20230613 | 091000 | 465326550 | 44750 | 44850 | 44850 | 44750 | 1085 |
| 580 | 20230613 | 090900 | 416719500 | 44850 | 44800 | 44900 | 44800 | 925 |
| 581 | 20230613 | 090800 | 375239850 | 44800 | 44750 | 44850 | 44700 | 832 |
| 582 | 20230613 | 090700 | 337990150 | 44700 | 44600 | 44750 | 44600 | 520 |
| 583 | 20230613 | 090600 | 314755600 | 44600 | 44600 | 44650 | 44600 | 775 |
| 584 | 20230613 | 090500 | 280188100 | 44600 | 44600 | 44600 | 44500 | 1536 |
| 585 | 20230613 | 090400 | 211769950 | 44600 | 44750 | 44850 | 44600 | 1432 |
| 586 | 20230613 | 090300 | 147707950 | 44800 | 44650 | 44800 | 44650 | 669 |
| 587 | 20230613 | 090200 | 117798000 | 44650 | 44650 | 44650 | 44650 | 301 |
| 588 | 20230613 | 090100 | 104358350 | 44650 | 44650 | 44650 | 44550 | 323 |
| 589 | 20230613 | 090000 | 89951900 | 44550 | 44650 | 44650 | 44550 | 2016 |