31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 184200 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 4940 |
| 3 | 20230619 | 184100 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 4 | 20230619 | 184000 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 5 | 20230619 | 183900 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 6 | 20230619 | 183800 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 7 | 20230619 | 183700 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 8 | 20230619 | 183600 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 9 | 20230619 | 183500 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 10 | 20230619 | 183400 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 11 | 20230619 | 183300 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 12 | 20230619 | 183200 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 13 | 20230619 | 183100 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 14 | 20230619 | 183000 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 15 | 20230619 | 182900 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 16 | 20230619 | 182800 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 17 | 20230619 | 182700 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 18 | 20230619 | 182600 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 19 | 20230619 | 182500 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 20 | 20230619 | 182400 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 21 | 20230619 | 182300 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 22 | 20230619 | 182200 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 23 | 20230619 | 182100 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 24 | 20230619 | 182000 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 25 | 20230619 | 181900 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 26 | 20230619 | 181800 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 27 | 20230619 | 181700 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 28 | 20230619 | 181600 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 29 | 20230619 | 181500 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 30 | 20230619 | 181400 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 31 | 20230619 | 181300 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 32 | 20230619 | 181200 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 4940 |
| 33 | 20230619 | 181100 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 34 | 20230619 | 181000 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 35 | 20230619 | 180900 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 36 | 20230619 | 180800 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 37 | 20230619 | 180700 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 38 | 20230619 | 180600 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 39 | 20230619 | 180500 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 40 | 20230619 | 180400 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 41 | 20230619 | 180300 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 42 | 20230619 | 180200 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 43 | 20230619 | 180100 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 44 | 20230619 | 180000 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 45 | 20230619 | 175900 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 46 | 20230619 | 175800 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 47 | 20230619 | 175700 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 48 | 20230619 | 175600 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 49 | 20230619 | 175500 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 50 | 20230619 | 175400 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 51 | 20230619 | 175300 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 52 | 20230619 | 175200 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 53 | 20230619 | 175100 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 54 | 20230619 | 175000 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 55 | 20230619 | 174900 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 56 | 20230619 | 174800 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 57 | 20230619 | 174700 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 58 | 20230619 | 174600 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 59 | 20230619 | 174500 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 60 | 20230619 | 174400 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 61 | 20230619 | 174300 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 62 | 20230619 | 174200 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 4940 |
| 63 | 20230619 | 174100 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 64 | 20230619 | 174000 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 65 | 20230619 | 173900 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 66 | 20230619 | 173800 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 67 | 20230619 | 173700 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 68 | 20230619 | 173600 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 69 | 20230619 | 173500 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 70 | 20230619 | 173400 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 71 | 20230619 | 173300 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 72 | 20230619 | 173200 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 73 | 20230619 | 173100 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 74 | 20230619 | 173000 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 75 | 20230619 | 172900 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 76 | 20230619 | 172800 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 77 | 20230619 | 172700 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 78 | 20230619 | 172600 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 79 | 20230619 | 172500 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 80 | 20230619 | 172400 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 81 | 20230619 | 172300 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 82 | 20230619 | 172200 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 83 | 20230619 | 172100 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 84 | 20230619 | 172000 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 85 | 20230619 | 171900 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 86 | 20230619 | 171800 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 87 | 20230619 | 171700 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 88 | 20230619 | 171600 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 89 | 20230619 | 171500 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 90 | 20230619 | 171400 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 91 | 20230619 | 171300 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 92 | 20230619 | 171200 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 4940 |
| 93 | 20230619 | 171100 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 94 | 20230619 | 171000 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 95 | 20230619 | 170900 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 96 | 20230619 | 170800 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 97 | 20230619 | 170700 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 98 | 20230619 | 170600 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 99 | 20230619 | 170500 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 100 | 20230619 | 170400 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 101 | 20230619 | 170300 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 102 | 20230619 | 170200 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 103 | 20230619 | 170100 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 104 | 20230619 | 170000 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 105 | 20230619 | 165900 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 106 | 20230619 | 165800 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 107 | 20230619 | 165700 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 108 | 20230619 | 165600 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 109 | 20230619 | 165500 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 110 | 20230619 | 165400 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 111 | 20230619 | 165300 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 112 | 20230619 | 165200 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 113 | 20230619 | 165100 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 114 | 20230619 | 165000 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 115 | 20230619 | 164900 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 116 | 20230619 | 164800 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 117 | 20230619 | 164700 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 118 | 20230619 | 164600 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 119 | 20230619 | 164500 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 120 | 20230619 | 164400 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 121 | 20230619 | 164300 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 122 | 20230619 | 164200 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 4940 |
| 123 | 20230619 | 164100 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 124 | 20230619 | 164000 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 125 | 20230619 | 163900 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 126 | 20230619 | 163800 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 127 | 20230619 | 163700 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 128 | 20230619 | 163600 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 129 | 20230619 | 163500 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 130 | 20230619 | 163400 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 131 | 20230619 | 163300 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 132 | 20230619 | 163200 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 133 | 20230619 | 163100 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 134 | 20230619 | 163000 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 135 | 20230619 | 162900 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 136 | 20230619 | 162800 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 137 | 20230619 | 162700 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 138 | 20230619 | 162600 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 139 | 20230619 | 162500 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 140 | 20230619 | 162400 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 141 | 20230619 | 162300 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 142 | 20230619 | 162200 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 143 | 20230619 | 162100 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 144 | 20230619 | 162000 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 145 | 20230619 | 161900 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 146 | 20230619 | 161800 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 147 | 20230619 | 161700 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 148 | 20230619 | 161600 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 149 | 20230619 | 161500 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 150 | 20230619 | 161400 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 151 | 20230619 | 161300 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 152 | 20230619 | 161200 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 4940 |
| 153 | 20230619 | 161100 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 154 | 20230619 | 161000 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 155 | 20230619 | 160900 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 156 | 20230619 | 160800 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 157 | 20230619 | 160700 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 158 | 20230619 | 160600 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 159 | 20230619 | 160500 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 160 | 20230619 | 160400 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 161 | 20230619 | 160300 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 162 | 20230619 | 160200 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 163 | 20230619 | 160100 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 164 | 20230619 | 160000 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 165 | 20230619 | 155900 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 166 | 20230619 | 155800 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 167 | 20230619 | 155700 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 168 | 20230619 | 155600 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 169 | 20230619 | 155500 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 170 | 20230619 | 155400 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 171 | 20230619 | 155300 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 172 | 20230619 | 155200 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 173 | 20230619 | 155100 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 174 | 20230619 | 155000 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 175 | 20230619 | 154900 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 176 | 20230619 | 154800 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 177 | 20230619 | 154700 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 178 | 20230619 | 154600 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 179 | 20230619 | 154500 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 180 | 20230619 | 154400 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 181 | 20230619 | 154300 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 182 | 20230619 | 154200 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 4940 |
| 183 | 20230619 | 154100 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 184 | 20230619 | 154000 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 185 | 20230619 | 153900 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 186 | 20230619 | 153800 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 187 | 20230619 | 153700 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 188 | 20230619 | 153600 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 189 | 20230619 | 153500 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 190 | 20230619 | 153400 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 191 | 20230619 | 153300 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 192 | 20230619 | 153200 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 193 | 20230619 | 153100 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 194 | 20230619 | 153000 | 11121093050 | 45650 | 45650 | 45650 | 45650 | 4940 |
| 195 | 20230619 | 152900 | 10895582050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 196 | 20230619 | 152800 | 10895582050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 197 | 20230619 | 152700 | 10895582050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 198 | 20230619 | 152600 | 10895582050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 199 | 20230619 | 152500 | 10895582050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 200 | 20230619 | 152400 | 10895582050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 201 | 20230619 | 152300 | 10895582050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 202 | 20230619 | 152200 | 10895582050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 203 | 20230619 | 152100 | 10895582050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 204 | 20230619 | 152000 | 10895582050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 205 | 20230619 | 151900 | 10895582050 | 45650 | 45650 | 45700 | 45600 | 2200 |
| 206 | 20230619 | 151800 | 10795192250 | 45650 | 45600 | 45650 | 45600 | 42 |
| 207 | 20230619 | 151700 | 10793275850 | 45600 | 45600 | 45650 | 45600 | 171 |
| 208 | 20230619 | 151600 | 10785476050 | 45650 | 45650 | 45650 | 45600 | 130 |
| 209 | 20230619 | 151500 | 10779541700 | 45600 | 45600 | 45650 | 45600 | 1119 |
| 210 | 20230619 | 151400 | 10728515150 | 45600 | 45650 | 45650 | 45600 | 539 |
| 211 | 20230619 | 151300 | 10703909900 | 45600 | 45600 | 45650 | 45600 | 538 |
| 212 | 20230619 | 151200 | 10679350500 | 45650 | 45650 | 45650 | 45600 | 154 |
| 213 | 20230619 | 151100 | 10672325050 | 45550 | 45600 | 45650 | 45550 | 161 |
| 214 | 20230619 | 151000 | 10664983350 | 45600 | 45600 | 45650 | 45600 | 306 |
| 215 | 20230619 | 150900 | 10651023650 | 45650 | 45650 | 45700 | 45600 | 2957 |
| 216 | 20230619 | 150800 | 10516115250 | 45650 | 45600 | 45650 | 45600 | 404 |
| 217 | 20230619 | 150700 | 10497692700 | 45600 | 45600 | 45650 | 45600 | 734 |
| 218 | 20230619 | 150600 | 10464209050 | 45550 | 45600 | 45600 | 45550 | 514 |
| 219 | 20230619 | 150500 | 10440795800 | 45600 | 45550 | 45600 | 45550 | 430 |
| 220 | 20230619 | 150400 | 10421198150 | 45550 | 45550 | 45600 | 45550 | 182 |
| 221 | 20230619 | 150300 | 10412907300 | 45600 | 45650 | 45650 | 45550 | 37 |
| 222 | 20230619 | 150200 | 10411220050 | 45650 | 45550 | 45650 | 45550 | 357 |
| 223 | 20230619 | 150100 | 10394940700 | 45550 | 45600 | 45650 | 45550 | 811 |
| 224 | 20230619 | 150000 | 10357991050 | 45600 | 45600 | 45650 | 45550 | 645 |
| 225 | 20230619 | 145900 | 10328579650 | 45600 | 45600 | 45600 | 45600 | 81 |
| 226 | 20230619 | 145800 | 10324886050 | 45600 | 45550 | 45600 | 45550 | 372 |
| 227 | 20230619 | 145700 | 10307937300 | 45600 | 45600 | 45600 | 45550 | 95 |
| 228 | 20230619 | 145600 | 10303608200 | 45600 | 45600 | 45650 | 45550 | 602 |
| 229 | 20230619 | 145500 | 10276157700 | 45650 | 45600 | 45650 | 45600 | 36 |
| 230 | 20230619 | 145400 | 10274515900 | 45650 | 45600 | 45650 | 45600 | 359 |
| 231 | 20230619 | 145300 | 10258140850 | 45600 | 45650 | 45650 | 45600 | 107 |
| 232 | 20230619 | 145200 | 10253256400 | 45600 | 45650 | 45650 | 45600 | 68 |
| 233 | 20230619 | 145100 | 10250152800 | 45650 | 45600 | 45650 | 45600 | 30 |
| 234 | 20230619 | 145000 | 10248783450 | 45600 | 45650 | 45650 | 45600 | 139 |
| 235 | 20230619 | 144900 | 10242438250 | 45600 | 45600 | 45650 | 45550 | 276 |
| 236 | 20230619 | 144800 | 10229851300 | 45600 | 45650 | 45650 | 45550 | 295 |
| 237 | 20230619 | 144700 | 10216399100 | 45600 | 45600 | 45600 | 45550 | 667 |
| 238 | 20230619 | 144600 | 10185998000 | 45650 | 45600 | 45650 | 45600 | 184 |
| 239 | 20230619 | 144500 | 10177599700 | 45650 | 45600 | 45650 | 45600 | 306 |
| 240 | 20230619 | 144400 | 10163644750 | 45600 | 45600 | 45600 | 45600 | 125 |
| 241 | 20230619 | 144300 | 10157944750 | 45600 | 45650 | 45650 | 45600 | 886 |
| 242 | 20230619 | 144200 | 10117530250 | 45650 | 45650 | 45650 | 45600 | 141 |
| 243 | 20230619 | 144100 | 10111093750 | 45650 | 45650 | 45650 | 45600 | 301 |
| 244 | 20230619 | 144000 | 10097365650 | 45650 | 45600 | 45650 | 45600 | 714 |
| 245 | 20230619 | 143900 | 10064801750 | 45650 | 45650 | 45650 | 45600 | 473 |
| 246 | 20230619 | 143800 | 10043209850 | 45650 | 45650 | 45650 | 45600 | 159 |
| 247 | 20230619 | 143700 | 10035951550 | 45650 | 45650 | 45650 | 45600 | 491 |
| 248 | 20230619 | 143600 | 10013555400 | 45650 | 45650 | 45650 | 45600 | 91 |
| 249 | 20230619 | 143500 | 10009403800 | 45650 | 45650 | 45700 | 45600 | 1384 |
| 250 | 20230619 | 143400 | 9946214400 | 45700 | 45700 | 45700 | 45650 | 174 |
| 251 | 20230619 | 143300 | 9938269250 | 45700 | 45650 | 45700 | 45650 | 114 |
| 252 | 20230619 | 143200 | 9933059900 | 45650 | 45700 | 45700 | 45650 | 340 |
| 253 | 20230619 | 143100 | 9917533150 | 45700 | 45700 | 45700 | 45650 | 158 |
| 254 | 20230619 | 143000 | 9910312850 | 45700 | 45650 | 45700 | 45650 | 549 |
| 255 | 20230619 | 142900 | 9885224100 | 45700 | 45700 | 45700 | 45650 | 343 |
| 256 | 20230619 | 142800 | 9869562000 | 45650 | 45700 | 45700 | 45650 | 122 |
| 257 | 20230619 | 142700 | 9863987000 | 45700 | 45700 | 45750 | 45600 | 2535 |
| 258 | 20230619 | 142600 | 9748233050 | 45750 | 45700 | 45750 | 45650 | 590 |
| 259 | 20230619 | 142500 | 9721270000 | 45700 | 45650 | 45700 | 45600 | 2088 |
| 260 | 20230619 | 142400 | 9625895850 | 45650 | 45650 | 45650 | 45600 | 211 |
| 261 | 20230619 | 142300 | 9616263850 | 45650 | 45600 | 45650 | 45600 | 21 |
| 262 | 20230619 | 142200 | 9615305900 | 45600 | 45650 | 45650 | 45600 | 112 |
| 263 | 20230619 | 142100 | 9610195500 | 45650 | 45600 | 45650 | 45600 | 74 |
| 264 | 20230619 | 142000 | 9606819650 | 45600 | 45600 | 45650 | 45600 | 388 |
| 265 | 20230619 | 141900 | 9589117550 | 45600 | 45650 | 45650 | 45600 | 38 |
| 266 | 20230619 | 141800 | 9587383650 | 45600 | 45600 | 45650 | 45600 | 313 |
| 267 | 20230619 | 141700 | 9573096750 | 45650 | 45650 | 45650 | 45600 | 181 |
| 268 | 20230619 | 141600 | 9564834600 | 45600 | 45650 | 45650 | 45600 | 178 |
| 269 | 20230619 | 141500 | 9556715200 | 45650 | 45600 | 45650 | 45600 | 65 |
| 270 | 20230619 | 141400 | 9553749650 | 45650 | 45650 | 45650 | 45600 | 192 |
| 271 | 20230619 | 141300 | 9544986300 | 45600 | 45650 | 45650 | 45600 | 116 |
| 272 | 20230619 | 141200 | 9539696400 | 45600 | 45600 | 45600 | 45550 | 1270 |
| 273 | 20230619 | 141100 | 9481784600 | 45600 | 45600 | 45600 | 45550 | 409 |
| 274 | 20230619 | 141000 | 9463135850 | 45600 | 45550 | 45600 | 45550 | 183 |
| 275 | 20230619 | 140900 | 9454792800 | 45550 | 45600 | 45600 | 45550 | 242 |
| 276 | 20230619 | 140800 | 9443764950 | 45600 | 45500 | 45600 | 45500 | 875 |
| 277 | 20230619 | 140700 | 9403913600 | 45550 | 45550 | 45550 | 45500 | 354 |
| 278 | 20230619 | 140600 | 9387799200 | 45500 | 45500 | 45550 | 45450 | 487 |
| 279 | 20230619 | 140500 | 9365639400 | 45500 | 45450 | 45500 | 45450 | 77 |
| 280 | 20230619 | 140400 | 9362135950 | 45500 | 45500 | 45500 | 45450 | 276 |
| 281 | 20230619 | 140300 | 9349581700 | 45500 | 45550 | 45550 | 45450 | 1927 |
| 282 | 20230619 | 140200 | 9261933350 | 45550 | 45500 | 45550 | 45500 | 665 |
| 283 | 20230619 | 140100 | 9231643400 | 45550 | 45600 | 45600 | 45550 | 414 |
| 284 | 20230619 | 140000 | 9212777750 | 45600 | 45550 | 45600 | 45550 | 32 |
| 285 | 20230619 | 135900 | 9211318900 | 45600 | 45550 | 45600 | 45550 | 85 |
| 286 | 20230619 | 135800 | 9207444600 | 45600 | 45550 | 45600 | 45550 | 67 |
| 287 | 20230619 | 135700 | 9204390400 | 45550 | 45550 | 45600 | 45550 | 480 |
| 288 | 20230619 | 135600 | 9182517200 | 45550 | 45600 | 45600 | 45550 | 51 |
| 289 | 20230619 | 135500 | 9180193900 | 45550 | 45600 | 45600 | 45550 | 186 |
| 290 | 20230619 | 135400 | 9171718650 | 45600 | 45550 | 45600 | 45550 | 199 |
| 291 | 20230619 | 135300 | 9162653700 | 45550 | 45500 | 45550 | 45500 | 177 |
| 292 | 20230619 | 135200 | 9154591700 | 45550 | 45550 | 45550 | 45500 | 68 |
| 293 | 20230619 | 135100 | 9151494500 | 45550 | 45550 | 45550 | 45500 | 115 |
| 294 | 20230619 | 135000 | 9146256350 | 45550 | 45550 | 45550 | 45500 | 202 |
| 295 | 20230619 | 134900 | 9137060050 | 45500 | 45550 | 45550 | 45500 | 259 |
| 296 | 20230619 | 134800 | 9125275350 | 45500 | 45500 | 45550 | 45500 | 294 |
| 297 | 20230619 | 134700 | 9111892700 | 45500 | 45500 | 45500 | 45450 | 108 |
| 298 | 20230619 | 134600 | 9106978850 | 45500 | 45500 | 45500 | 45450 | 209 |
| 299 | 20230619 | 134500 | 9097469900 | 45450 | 45500 | 45500 | 45450 | 173 |
| 300 | 20230619 | 134400 | 9089598550 | 45500 | 45500 | 45500 | 45450 | 138 |
| 301 | 20230619 | 134300 | 9083319850 | 45500 | 45450 | 45500 | 45450 | 187 |
| 302 | 20230619 | 134200 | 9074812950 | 45500 | 45450 | 45500 | 45450 | 65 |
| 303 | 20230619 | 134100 | 9071855900 | 45500 | 45500 | 45500 | 45450 | 111 |
| 304 | 20230619 | 134000 | 9066805750 | 45500 | 45450 | 45500 | 45450 | 628 |
| 305 | 20230619 | 133900 | 9038258700 | 45450 | 45450 | 45500 | 45450 | 521 |
| 306 | 20230619 | 133800 | 9014557500 | 45500 | 45500 | 45500 | 45450 | 565 |
| 307 | 20230619 | 133700 | 8988855100 | 45500 | 45500 | 45550 | 45450 | 408 |
| 308 | 20230619 | 133600 | 8970288450 | 45450 | 45500 | 45500 | 45450 | 132 |
| 309 | 20230619 | 133500 | 8964284950 | 45450 | 45500 | 45500 | 45450 | 240 |
| 310 | 20230619 | 133400 | 8953365200 | 45500 | 45450 | 45500 | 45450 | 137 |
| 311 | 20230619 | 133300 | 8947134200 | 45450 | 45500 | 45500 | 45450 | 126 |
| 312 | 20230619 | 133200 | 8941401300 | 45500 | 45500 | 45500 | 45500 | 450 |
| 313 | 20230619 | 133100 | 8920926300 | 45550 | 45500 | 45550 | 45500 | 369 |
| 314 | 20230619 | 133000 | 8904129000 | 45550 | 45600 | 45600 | 45500 | 662 |
| 315 | 20230619 | 132900 | 8873989400 | 45550 | 45550 | 45600 | 45550 | 147 |
| 316 | 20230619 | 132800 | 8867290850 | 45550 | 45500 | 45550 | 45500 | 661 |
| 317 | 20230619 | 132700 | 8837182350 | 45500 | 45550 | 45550 | 45500 | 307 |
| 318 | 20230619 | 132600 | 8823199000 | 45500 | 45500 | 45550 | 45500 | 52 |
| 319 | 20230619 | 132500 | 8820830750 | 45500 | 45550 | 45550 | 45500 | 434 |
| 320 | 20230619 | 132400 | 8801072350 | 45550 | 45550 | 45550 | 45500 | 123 |
| 321 | 20230619 | 132300 | 8795469750 | 45500 | 45500 | 45550 | 45500 | 337 |
| 322 | 20230619 | 132200 | 8780129800 | 45500 | 45550 | 45550 | 45500 | 84 |
| 323 | 20230619 | 132100 | 8776307700 | 45550 | 45550 | 45550 | 45500 | 271 |
| 324 | 20230619 | 132000 | 8763963950 | 45550 | 45500 | 45550 | 45500 | 35 |
| 325 | 20230619 | 131900 | 8762369800 | 45550 | 45500 | 45550 | 45500 | 694 |
| 326 | 20230619 | 131800 | 8730787950 | 45500 | 45450 | 45500 | 45450 | 168 |
| 327 | 20230619 | 131700 | 8723144100 | 45500 | 45500 | 45500 | 45500 | 6 |
| 328 | 20230619 | 131600 | 8722871100 | 45450 | 45450 | 45500 | 45400 | 385 |
| 329 | 20230619 | 131500 | 8705371800 | 45450 | 45450 | 45450 | 45450 | 151 |
| 330 | 20230619 | 131400 | 8698508850 | 45400 | 45400 | 45450 | 45400 | 63 |
| 331 | 20230619 | 131300 | 8695645650 | 45450 | 45450 | 45450 | 45400 | 50 |
| 332 | 20230619 | 131200 | 8693373200 | 45450 | 45450 | 45450 | 45400 | 139 |
| 333 | 20230619 | 131100 | 8687055800 | 45400 | 45450 | 45450 | 45400 | 248 |
| 334 | 20230619 | 131000 | 8675784250 | 45450 | 45450 | 45450 | 45400 | 93 |
| 335 | 20230619 | 130900 | 8671558350 | 45450 | 45450 | 45450 | 45450 | 154 |
| 336 | 20230619 | 130800 | 8664559050 | 45450 | 45450 | 45450 | 45400 | 188 |
| 337 | 20230619 | 130700 | 8656015100 | 45450 | 45450 | 45450 | 45450 | 317 |
| 338 | 20230619 | 130600 | 8641607450 | 45450 | 45450 | 45500 | 45450 | 303 |
| 339 | 20230619 | 130500 | 8627831900 | 45500 | 45500 | 45500 | 45450 | 1629 |
| 340 | 20230619 | 130400 | 8553787950 | 45500 | 45450 | 45500 | 45450 | 351 |
| 341 | 20230619 | 130300 | 8537817550 | 45500 | 45550 | 45550 | 45500 | 481 |
| 342 | 20230619 | 130200 | 8515930650 | 45550 | 45550 | 45550 | 45500 | 190 |
| 343 | 20230619 | 130100 | 8507278400 | 45550 | 45500 | 45550 | 45500 | 91 |
| 344 | 20230619 | 130000 | 8503133450 | 45550 | 45550 | 45550 | 45500 | 13 |
| 345 | 20230619 | 125900 | 8502541550 | 45500 | 45550 | 45550 | 45500 | 130 |
| 346 | 20230619 | 125800 | 8496620100 | 45550 | 45500 | 45550 | 45500 | 425 |
| 347 | 20230619 | 125700 | 8477276600 | 45550 | 45550 | 45550 | 45500 | 94 |
| 348 | 20230619 | 125600 | 8472994950 | 45550 | 45550 | 45550 | 45500 | 77 |
| 349 | 20230619 | 125500 | 8469487750 | 45550 | 45550 | 45550 | 45500 | 111 |
| 350 | 20230619 | 125400 | 8464431750 | 45500 | 45500 | 45550 | 45500 | 116 |
| 351 | 20230619 | 125300 | 8459152450 | 45550 | 45500 | 45550 | 45500 | 73 |
| 352 | 20230619 | 125200 | 8455827800 | 45500 | 45550 | 45550 | 45500 | 146 |
| 353 | 20230619 | 125100 | 8449178400 | 45550 | 45550 | 45550 | 45550 | 47 |
| 354 | 20230619 | 125000 | 8447037550 | 45550 | 45500 | 45550 | 45500 | 101 |
| 355 | 20230619 | 124900 | 8442440700 | 45550 | 45500 | 45550 | 45500 | 217 |
| 356 | 20230619 | 124800 | 8432556600 | 45550 | 45550 | 45550 | 45500 | 11 |
| 357 | 20230619 | 124700 | 8432055650 | 45550 | 45550 | 45550 | 45550 | 66 |
| 358 | 20230619 | 124600 | 8429049350 | 45500 | 45550 | 45550 | 45500 | 19 |
| 359 | 20230619 | 124500 | 8428184500 | 45500 | 45500 | 45500 | 45450 | 526 |
| 360 | 20230619 | 124400 | 8404252300 | 45550 | 45550 | 45550 | 45500 | 53 |
| 361 | 20230619 | 124300 | 8401838250 | 45550 | 45500 | 45550 | 45500 | 4 |
| 362 | 20230619 | 124200 | 8401656100 | 45550 | 45550 | 45550 | 45500 | 262 |
| 363 | 20230619 | 124100 | 8389725550 | 45550 | 45550 | 45550 | 45550 | 5 |
| 364 | 20230619 | 124000 | 8389497800 | 45550 | 45500 | 45550 | 45500 | 110 |
| 365 | 20230619 | 123900 | 8384491700 | 45500 | 45550 | 45550 | 45500 | 131 |
| 366 | 20230619 | 123800 | 8378524800 | 45550 | 45450 | 45550 | 45450 | 269 |
| 367 | 20230619 | 123700 | 8366282000 | 45500 | 45500 | 45500 | 45500 | 78 |
| 368 | 20230619 | 123600 | 8362733000 | 45500 | 45500 | 45500 | 45450 | 107 |
| 369 | 20230619 | 123500 | 8357864600 | 45500 | 45500 | 45500 | 45450 | 80 |
| 370 | 20230619 | 123400 | 8354225100 | 45500 | 45500 | 45500 | 45450 | 85 |
| 371 | 20230619 | 123300 | 8350357700 | 45500 | 45550 | 45550 | 45500 | 66 |
| 372 | 20230619 | 123200 | 8347354450 | 45550 | 45500 | 45550 | 45450 | 168 |
| 373 | 20230619 | 123100 | 8339705150 | 45500 | 45550 | 45550 | 45500 | 8 |
| 374 | 20230619 | 123000 | 8339340900 | 45550 | 45500 | 45600 | 45450 | 416 |
| 375 | 20230619 | 122900 | 8320403700 | 45550 | 45500 | 45600 | 45500 | 970 |
| 376 | 20230619 | 122800 | 8276262000 | 45550 | 45600 | 45600 | 45550 | 600 |
| 377 | 20230619 | 122700 | 8248929350 | 45600 | 45650 | 45650 | 45600 | 91 |
| 378 | 20230619 | 122600 | 8244776700 | 45650 | 45650 | 45650 | 45600 | 134 |
| 379 | 20230619 | 122500 | 8238661950 | 45600 | 45650 | 45700 | 45600 | 841 |
| 380 | 20230619 | 122400 | 8200269900 | 45650 | 45650 | 45650 | 45650 | 2 |
| 381 | 20230619 | 122300 | 8200178600 | 45700 | 45700 | 45700 | 45700 | 91 |
| 382 | 20230619 | 122200 | 8196019900 | 45700 | 45700 | 45700 | 45650 | 187 |
| 383 | 20230619 | 122100 | 8187474100 | 45700 | 45700 | 45700 | 45650 | 237 |
| 384 | 20230619 | 122000 | 8176643250 | 45700 | 45700 | 45700 | 45650 | 35 |
| 385 | 20230619 | 121900 | 8175043900 | 45700 | 45700 | 45700 | 45700 | 145 |
| 386 | 20230619 | 121800 | 8168417400 | 45700 | 45700 | 45700 | 45650 | 106 |
| 387 | 20230619 | 121700 | 8163573300 | 45700 | 45700 | 45700 | 45650 | 118 |
| 388 | 20230619 | 121600 | 8158183500 | 45650 | 45600 | 45700 | 45600 | 77 |
| 389 | 20230619 | 121500 | 8154668650 | 45650 | 45600 | 45650 | 45600 | 1317 |
| 390 | 20230619 | 121400 | 8094549400 | 45550 | 45650 | 45650 | 45550 | 990 |
| 391 | 20230619 | 121300 | 8049406000 | 45650 | 45600 | 45650 | 45600 | 262 |
| 392 | 20230619 | 121200 | 8037456350 | 45600 | 45600 | 45600 | 45550 | 150 |
| 393 | 20230619 | 121100 | 8030616500 | 45600 | 45600 | 45600 | 45550 | 194 |
| 394 | 20230619 | 121000 | 8021770650 | 45600 | 45600 | 45600 | 45550 | 200 |
| 395 | 20230619 | 120900 | 8012653300 | 45600 | 45600 | 45600 | 45600 | 86 |
| 396 | 20230619 | 120800 | 8008731700 | 45600 | 45600 | 45600 | 45550 | 194 |
| 397 | 20230619 | 120700 | 7999885450 | 45550 | 45650 | 45650 | 45550 | 184 |
| 398 | 20230619 | 120600 | 7991494950 | 45650 | 45550 | 45650 | 45550 | 139 |
| 399 | 20230619 | 120500 | 7985156300 | 45550 | 45600 | 45600 | 45550 | 213 |
| 400 | 20230619 | 120400 | 7975443600 | 45600 | 45600 | 45600 | 45550 | 80 |
| 401 | 20230619 | 120300 | 7971795700 | 45550 | 45600 | 45600 | 45550 | 723 |
| 402 | 20230619 | 120200 | 7938836950 | 45600 | 45550 | 45600 | 45550 | 46 |
| 403 | 20230619 | 120100 | 7936739450 | 45550 | 45600 | 45600 | 45550 | 66 |
| 404 | 20230619 | 120000 | 7933730500 | 45600 | 45600 | 45600 | 45550 | 197 |
| 405 | 20230619 | 115900 | 7924747400 | 45600 | 45600 | 45600 | 45550 | 185 |
| 406 | 20230619 | 115800 | 7916319350 | 45600 | 45600 | 45600 | 45550 | 95 |
| 407 | 20230619 | 115700 | 7911989750 | 45600 | 45650 | 45650 | 45600 | 461 |
| 408 | 20230619 | 115600 | 7890963700 | 45650 | 45700 | 45750 | 45650 | 1162 |
| 409 | 20230619 | 115500 | 7837884750 | 45750 | 45750 | 45750 | 45700 | 104 |
| 410 | 20230619 | 115400 | 7833131750 | 45750 | 45700 | 45750 | 45700 | 190 |
| 411 | 20230619 | 115300 | 7824443300 | 45750 | 45750 | 45750 | 45750 | 168 |
| 412 | 20230619 | 115200 | 7816757300 | 45700 | 45700 | 45750 | 45700 | 74 |
| 413 | 20230619 | 115100 | 7813371950 | 45750 | 45750 | 45750 | 45750 | 88 |
| 414 | 20230619 | 115000 | 7809345950 | 45750 | 45700 | 45750 | 45700 | 91 |
| 415 | 20230619 | 114900 | 7805183150 | 45750 | 45750 | 45750 | 45700 | 182 |
| 416 | 20230619 | 114800 | 7796861400 | 45750 | 45750 | 45750 | 45700 | 37 |
| 417 | 20230619 | 114700 | 7795169250 | 45750 | 45800 | 45800 | 45750 | 572 |
| 418 | 20230619 | 114600 | 7768982450 | 45800 | 45800 | 45800 | 45750 | 192 |
| 419 | 20230619 | 114500 | 7760189500 | 45750 | 45800 | 45800 | 45750 | 101 |
| 420 | 20230619 | 114400 | 7755565800 | 45800 | 45800 | 45800 | 45750 | 557 |
| 421 | 20230619 | 114300 | 7730055350 | 45750 | 45800 | 45800 | 45750 | 351 |
| 422 | 20230619 | 114200 | 7713985300 | 45800 | 45750 | 45800 | 45750 | 68 |
| 423 | 20230619 | 114100 | 7710872750 | 45800 | 45750 | 45800 | 45750 | 148 |
| 424 | 20230619 | 114000 | 7704097950 | 45750 | 45800 | 45800 | 45750 | 871 |
| 425 | 20230619 | 113900 | 7664234000 | 45850 | 45850 | 45850 | 45800 | 68 |
| 426 | 20230619 | 113800 | 7661116250 | 45850 | 45800 | 45850 | 45750 | 208 |
| 427 | 20230619 | 113700 | 7651582750 | 45850 | 45800 | 45850 | 45750 | 1251 |
| 428 | 20230619 | 113600 | 7594274900 | 45850 | 45850 | 45850 | 45800 | 485 |
| 429 | 20230619 | 113500 | 7572055450 | 45850 | 45900 | 45900 | 45800 | 116 |
| 430 | 20230619 | 113400 | 7566736900 | 45850 | 45850 | 45900 | 45850 | 233 |
| 431 | 20230619 | 113300 | 7556049800 | 45850 | 45900 | 45900 | 45800 | 710 |
| 432 | 20230619 | 113200 | 7523482800 | 45900 | 45850 | 45900 | 45800 | 873 |
| 433 | 20230619 | 113100 | 7483453550 | 45900 | 45850 | 45900 | 45850 | 225 |
| 434 | 20230619 | 113000 | 7473131600 | 45850 | 45800 | 45900 | 45800 | 1550 |
| 435 | 20230619 | 112900 | 7402067450 | 45800 | 45850 | 45850 | 45800 | 417 |
| 436 | 20230619 | 112800 | 7382956650 | 45850 | 45800 | 45850 | 45800 | 197 |
| 437 | 20230619 | 112700 | 7373931350 | 45800 | 45850 | 45850 | 45800 | 695 |
| 438 | 20230619 | 112600 | 7342093700 | 45800 | 45800 | 45850 | 45800 | 283 |
| 439 | 20230619 | 112500 | 7329125950 | 45800 | 45800 | 45850 | 45750 | 1301 |
| 440 | 20230619 | 112400 | 7269541000 | 45800 | 45800 | 45800 | 45750 | 2647 |
| 441 | 20230619 | 112300 | 7148322400 | 45750 | 45650 | 45800 | 45650 | 6826 |
| 442 | 20230619 | 112200 | 6836350800 | 45650 | 45650 | 45650 | 45600 | 1038 |
| 443 | 20230619 | 112100 | 6788970550 | 45600 | 45600 | 45650 | 45550 | 838 |
| 444 | 20230619 | 112000 | 6750763500 | 45600 | 45500 | 45600 | 45500 | 5073 |
| 445 | 20230619 | 111900 | 6519537900 | 45550 | 45450 | 45550 | 45450 | 176 |
| 446 | 20230619 | 111800 | 6511528250 | 45500 | 45500 | 45550 | 45500 | 561 |
| 447 | 20230619 | 111700 | 6486001700 | 45500 | 45550 | 45550 | 45500 | 166 |
| 448 | 20230619 | 111600 | 6478440750 | 45500 | 45550 | 45550 | 45500 | 231 |
| 449 | 20230619 | 111500 | 6467925450 | 45550 | 45500 | 45550 | 45500 | 92 |
| 450 | 20230619 | 111400 | 6463735050 | 45500 | 45500 | 45550 | 45450 | 950 |
| 451 | 20230619 | 111300 | 6420509300 | 45500 | 45500 | 45500 | 45500 | 455 |
| 452 | 20230619 | 111200 | 6399806800 | 45500 | 45500 | 45500 | 45450 | 340 |
| 453 | 20230619 | 111100 | 6384336950 | 45450 | 45450 | 45500 | 45450 | 126 |
| 454 | 20230619 | 111000 | 6378606800 | 45450 | 45500 | 45500 | 45450 | 297 |
| 455 | 20230619 | 110900 | 6365105750 | 45500 | 45500 | 45500 | 45450 | 512 |
| 456 | 20230619 | 110800 | 6341830050 | 45450 | 45500 | 45500 | 45450 | 105 |
| 457 | 20230619 | 110700 | 6337057600 | 45500 | 45500 | 45500 | 45450 | 163 |
| 458 | 20230619 | 110600 | 6329641700 | 45450 | 45450 | 45500 | 45450 | 144 |
| 459 | 20230619 | 110500 | 6323095400 | 45500 | 45500 | 45500 | 45450 | 69 |
| 460 | 20230619 | 110400 | 6319956150 | 45450 | 45450 | 45500 | 45450 | 289 |
| 461 | 20230619 | 110300 | 6306812600 | 45500 | 45500 | 45500 | 45450 | 89 |
| 462 | 20230619 | 110200 | 6302763550 | 45450 | 45500 | 45500 | 45450 | 115 |
| 463 | 20230619 | 110100 | 6297531150 | 45500 | 45500 | 45550 | 45450 | 228 |
| 464 | 20230619 | 110000 | 6287154550 | 45550 | 45500 | 45550 | 45500 | 258 |
| 465 | 20230619 | 105900 | 6275411950 | 45550 | 45500 | 45550 | 45500 | 52 |
| 466 | 20230619 | 105800 | 6273044600 | 45550 | 45550 | 45550 | 45500 | 77 |
| 467 | 20230619 | 105700 | 6269537600 | 45550 | 45550 | 45600 | 45550 | 188 |
| 468 | 20230619 | 105600 | 6260972950 | 45550 | 45600 | 45600 | 45550 | 269 |
| 469 | 20230619 | 105500 | 6248719950 | 45600 | 45550 | 45600 | 45550 | 39 |
| 470 | 20230619 | 105400 | 6246941900 | 45550 | 45500 | 45550 | 45500 | 188 |
| 471 | 20230619 | 105300 | 6238379500 | 45550 | 45550 | 45550 | 45500 | 199 |
| 472 | 20230619 | 105200 | 6229320350 | 45550 | 45600 | 45600 | 45500 | 274 |
| 473 | 20230619 | 105100 | 6216838800 | 45550 | 45600 | 45600 | 45500 | 408 |
| 474 | 20230619 | 105000 | 6198250250 | 45600 | 45600 | 45600 | 45550 | 32 |
| 475 | 20230619 | 104900 | 6196791150 | 45600 | 45500 | 45600 | 45500 | 1652 |
| 476 | 20230619 | 104800 | 6121573500 | 45500 | 45500 | 45500 | 45450 | 479 |
| 477 | 20230619 | 104700 | 6099792500 | 45500 | 45400 | 45500 | 45400 | 279 |
| 478 | 20230619 | 104600 | 6087112000 | 45450 | 45450 | 45450 | 45400 | 627 |
| 479 | 20230619 | 104500 | 6058628400 | 45400 | 45450 | 45450 | 45400 | 243 |
| 480 | 20230619 | 104400 | 6047591800 | 45450 | 45400 | 45450 | 45400 | 89 |
| 481 | 20230619 | 104300 | 6043547050 | 45400 | 45350 | 45450 | 45350 | 406 |
| 482 | 20230619 | 104200 | 6025115400 | 45350 | 45400 | 45400 | 45350 | 35 |
| 483 | 20230619 | 104100 | 6023526550 | 45400 | 45400 | 45400 | 45350 | 396 |
| 484 | 20230619 | 104000 | 6005548200 | 45400 | 45450 | 45450 | 45400 | 225 |
| 485 | 20230619 | 103900 | 5995331400 | 45450 | 45450 | 45450 | 45450 | 51 |
| 486 | 20230619 | 103800 | 5993013450 | 45400 | 45400 | 45450 | 45400 | 447 |
| 487 | 20230619 | 103700 | 5972714100 | 45450 | 45450 | 45450 | 45400 | 408 |
| 488 | 20230619 | 103600 | 5954171000 | 45450 | 45450 | 45450 | 45400 | 129 |
| 489 | 20230619 | 103500 | 5948308100 | 45450 | 45450 | 45450 | 45400 | 1398 |
| 490 | 20230619 | 103400 | 5884817400 | 45450 | 45400 | 45450 | 45400 | 606 |
| 491 | 20230619 | 103300 | 5857301150 | 45450 | 45450 | 45450 | 45450 | 228 |
| 492 | 20230619 | 103200 | 5846938550 | 45450 | 45500 | 45500 | 45450 | 120 |
| 493 | 20230619 | 103100 | 5841483200 | 45500 | 45400 | 45500 | 45400 | 854 |
| 494 | 20230619 | 103000 | 5802667250 | 45450 | 45450 | 45450 | 45400 | 297 |
| 495 | 20230619 | 102900 | 5789179650 | 45450 | 45450 | 45500 | 45450 | 289 |
| 496 | 20230619 | 102800 | 5776044500 | 45450 | 45550 | 45550 | 45450 | 557 |
| 497 | 20230619 | 102700 | 5750698450 | 45550 | 45550 | 45550 | 45500 | 375 |
| 498 | 20230619 | 102600 | 5733622200 | 45550 | 45550 | 45600 | 45550 | 517 |
| 499 | 20230619 | 102500 | 5710071800 | 45550 | 45550 | 45550 | 45550 | 83 |
| 500 | 20230619 | 102400 | 5706291150 | 45550 | 45500 | 45550 | 45500 | 84 |
| 501 | 20230619 | 102300 | 5702466400 | 45500 | 45550 | 45550 | 45500 | 248 |
| 502 | 20230619 | 102200 | 5691180950 | 45550 | 45550 | 45550 | 45500 | 239 |
| 503 | 20230619 | 102100 | 5680294750 | 45600 | 45600 | 45600 | 45550 | 1185 |
| 504 | 20230619 | 102000 | 5626315200 | 45600 | 45550 | 45600 | 45550 | 101 |
| 505 | 20230619 | 101900 | 5621712650 | 45550 | 45600 | 45600 | 45550 | 1311 |
| 506 | 20230619 | 101800 | 5561931450 | 45600 | 45550 | 45600 | 45550 | 552 |
| 507 | 20230619 | 101700 | 5536777550 | 45500 | 45550 | 45550 | 45500 | 709 |
| 508 | 20230619 | 101600 | 5504493000 | 45500 | 45550 | 45550 | 45500 | 226 |
| 509 | 20230619 | 101500 | 5494206350 | 45550 | 45500 | 45550 | 45500 | 239 |
| 510 | 20230619 | 101400 | 5483321650 | 45500 | 45500 | 45550 | 45450 | 599 |
| 511 | 20230619 | 101300 | 5456061300 | 45500 | 45500 | 45500 | 45500 | 174 |
| 512 | 20230619 | 101200 | 5448144300 | 45450 | 45500 | 45550 | 45450 | 523 |
| 513 | 20230619 | 101100 | 5424340850 | 45500 | 45500 | 45550 | 45450 | 385 |
| 514 | 20230619 | 101000 | 5406822100 | 45500 | 45500 | 45500 | 45450 | 233 |
| 515 | 20230619 | 100900 | 5396230800 | 45550 | 45350 | 45550 | 45350 | 325 |
| 516 | 20230619 | 100800 | 5381465050 | 45400 | 45550 | 45550 | 45400 | 2206 |
| 517 | 20230619 | 100700 | 5281163200 | 45500 | 45550 | 45600 | 45500 | 345 |
| 518 | 20230619 | 100600 | 5265447750 | 45550 | 45600 | 45600 | 45550 | 266 |
| 519 | 20230619 | 100500 | 5253330300 | 45550 | 45550 | 45600 | 45550 | 206 |
| 520 | 20230619 | 100400 | 5243940950 | 45550 | 45550 | 45600 | 45550 | 724 |
| 521 | 20230619 | 100300 | 5210961650 | 45550 | 45600 | 45600 | 45550 | 589 |
| 522 | 20230619 | 100200 | 5184103700 | 45650 | 45600 | 45650 | 45600 | 659 |
| 523 | 20230619 | 100100 | 5154023850 | 45650 | 45600 | 45650 | 45600 | 78 |
| 524 | 20230619 | 100000 | 5150463700 | 45600 | 45600 | 45650 | 45550 | 265 |
| 525 | 20230619 | 095900 | 5138379200 | 45600 | 45600 | 45650 | 45550 | 807 |
| 526 | 20230619 | 095800 | 5101578600 | 45650 | 45650 | 45650 | 45600 | 924 |
| 527 | 20230619 | 095700 | 5059403950 | 45650 | 45650 | 45700 | 45600 | 522 |
| 528 | 20230619 | 095600 | 5035572950 | 45650 | 45650 | 45650 | 45600 | 2536 |
| 529 | 20230619 | 095500 | 4919811000 | 45650 | 45550 | 45650 | 45550 | 2160 |
| 530 | 20230619 | 095400 | 4821306700 | 45600 | 45600 | 45600 | 45550 | 615 |
| 531 | 20230619 | 095300 | 4793262750 | 45550 | 45550 | 45600 | 45550 | 1093 |
| 532 | 20230619 | 095200 | 4743473650 | 45550 | 45450 | 45550 | 45450 | 4794 |
| 533 | 20230619 | 095100 | 4525245600 | 45450 | 45400 | 45500 | 45350 | 4263 |
| 534 | 20230619 | 095000 | 4331607300 | 45400 | 45350 | 45400 | 45350 | 1043 |
| 535 | 20230619 | 094900 | 4284302450 | 45350 | 45300 | 45350 | 45300 | 1043 |
| 536 | 20230619 | 094800 | 4237048200 | 45350 | 45350 | 45350 | 45300 | 273 |
| 537 | 20230619 | 094700 | 4224669800 | 45350 | 45350 | 45350 | 45350 | 1417 |
| 538 | 20230619 | 094600 | 4160408850 | 45350 | 45300 | 45400 | 45300 | 3135 |
| 539 | 20230619 | 094500 | 4018286750 | 45300 | 45200 | 45300 | 45200 | 1645 |
| 540 | 20230619 | 094400 | 3943852150 | 45200 | 45300 | 45300 | 45200 | 879 |
| 541 | 20230619 | 094300 | 3904075650 | 45300 | 45300 | 45300 | 45250 | 201 |
| 542 | 20230619 | 094200 | 3894970950 | 45250 | 45300 | 45300 | 45250 | 1609 |
| 543 | 20230619 | 094100 | 3822088250 | 45350 | 45300 | 45400 | 45300 | 730 |
| 544 | 20230619 | 094000 | 3788988700 | 45300 | 45350 | 45400 | 45300 | 863 |
| 545 | 20230619 | 093900 | 3749849600 | 45350 | 45350 | 45400 | 45350 | 623 |
| 546 | 20230619 | 093800 | 3721588300 | 45350 | 45350 | 45400 | 45300 | 1497 |
| 547 | 20230619 | 093700 | 3653698850 | 45300 | 45350 | 45400 | 45300 | 998 |
| 548 | 20230619 | 093600 | 3608439850 | 45350 | 45350 | 45400 | 45350 | 1663 |
| 549 | 20230619 | 093500 | 3533012000 | 45350 | 45400 | 45400 | 45350 | 1288 |
| 550 | 20230619 | 093400 | 3474540500 | 45350 | 45400 | 45400 | 45350 | 1032 |
| 551 | 20230619 | 093300 | 3427697650 | 45350 | 45350 | 45400 | 45350 | 574 |
| 552 | 20230619 | 093200 | 3401656500 | 45350 | 45400 | 45400 | 45350 | 1727 |
| 553 | 20230619 | 093100 | 3323298450 | 45350 | 45350 | 45400 | 45350 | 2829 |
| 554 | 20230619 | 093000 | 3194939900 | 45350 | 45300 | 45400 | 45300 | 4788 |
| 555 | 20230619 | 092900 | 2977785650 | 45350 | 45300 | 45350 | 45250 | 1609 |
| 556 | 20230619 | 092800 | 2904916700 | 45300 | 45300 | 45350 | 45250 | 1655 |
| 557 | 20230619 | 092700 | 2829980450 | 45350 | 45300 | 45350 | 45250 | 2156 |
| 558 | 20230619 | 092600 | 2732303250 | 45250 | 45300 | 45350 | 45200 | 7090 |
| 559 | 20230619 | 092500 | 2411358400 | 45250 | 45100 | 45300 | 45100 | 4647 |
| 560 | 20230619 | 092400 | 2201278450 | 45100 | 45150 | 45150 | 45050 | 2090 |
| 561 | 20230619 | 092300 | 2106999750 | 45150 | 45150 | 45250 | 45150 | 1865 |
| 562 | 20230619 | 092200 | 2022713800 | 45200 | 45200 | 45250 | 45150 | 1231 |
| 563 | 20230619 | 092100 | 1967059200 | 45250 | 45100 | 45250 | 45100 | 4514 |
| 564 | 20230619 | 092000 | 1763179700 | 45100 | 45100 | 45100 | 45000 | 4425 |
| 565 | 20230619 | 091900 | 1563693250 | 45100 | 45050 | 45100 | 45050 | 2131 |
| 566 | 20230619 | 091800 | 1467614950 | 45050 | 44950 | 45100 | 44900 | 2615 |
| 567 | 20230619 | 091700 | 1349841000 | 44950 | 44950 | 45000 | 44900 | 1572 |
| 568 | 20230619 | 091600 | 1279129650 | 44950 | 45000 | 45000 | 44950 | 528 |
| 569 | 20230619 | 091500 | 1255395500 | 45000 | 44900 | 45000 | 44900 | 1196 |
| 570 | 20230619 | 091400 | 1201647600 | 44900 | 44800 | 44950 | 44800 | 1399 |
| 571 | 20230619 | 091300 | 1138882800 | 44800 | 45000 | 45050 | 44800 | 2663 |
| 572 | 20230619 | 091200 | 1019283850 | 45050 | 45000 | 45150 | 45000 | 3842 |
| 573 | 20230619 | 091100 | 846191100 | 45000 | 44900 | 45000 | 44850 | 3770 |
| 574 | 20230619 | 091000 | 676844650 | 44900 | 44950 | 44950 | 44900 | 1169 |
| 575 | 20230619 | 090900 | 624333900 | 45000 | 44750 | 45000 | 44750 | 5801 |
| 576 | 20230619 | 090800 | 363990250 | 44750 | 44600 | 44750 | 44600 | 2689 |
| 577 | 20230619 | 090700 | 243837050 | 44600 | 44550 | 44650 | 44550 | 1089 |
| 578 | 20230619 | 090600 | 195258950 | 44550 | 44500 | 44550 | 44500 | 618 |
| 579 | 20230619 | 090500 | 167727150 | 44550 | 44550 | 44600 | 44500 | 422 |
| 580 | 20230619 | 090400 | 148924600 | 44550 | 44450 | 44550 | 44450 | 1167 |
| 581 | 20230619 | 090300 | 97022350 | 44400 | 44350 | 44400 | 44300 | 1164 |
| 582 | 20230619 | 090200 | 45377950 | 44350 | 44400 | 44400 | 44300 | 314 |
| 583 | 20230619 | 090100 | 31450800 | 44400 | 44350 | 44400 | 44350 | 376 |
| 584 | 20230619 | 090000 | 14767750 | 44300 | 44200 | 44300 | 44200 | 334 |