32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 185700 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 9893 |
| 3 | 20230616 | 185600 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 4 | 20230616 | 185500 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 5 | 20230616 | 185400 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 6 | 20230616 | 185300 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 7 | 20230616 | 185200 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 8 | 20230616 | 185100 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 9 | 20230616 | 185000 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 10 | 20230616 | 184900 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 11 | 20230616 | 184800 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 12 | 20230616 | 184700 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 13 | 20230616 | 184600 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 14 | 20230616 | 184500 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 15 | 20230616 | 184400 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 16 | 20230616 | 184300 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 17 | 20230616 | 184200 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 18 | 20230616 | 184100 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 19 | 20230616 | 184000 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 20 | 20230616 | 183900 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 21 | 20230616 | 183800 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 22 | 20230616 | 183700 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 23 | 20230616 | 183600 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 24 | 20230616 | 183500 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 25 | 20230616 | 183400 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 26 | 20230616 | 183300 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 27 | 20230616 | 183200 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 28 | 20230616 | 183100 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 29 | 20230616 | 183000 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 30 | 20230616 | 182900 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 31 | 20230616 | 182800 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 32 | 20230616 | 182700 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 9893 |
| 33 | 20230616 | 182600 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 34 | 20230616 | 182500 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 35 | 20230616 | 182400 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 36 | 20230616 | 182300 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 37 | 20230616 | 182200 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 38 | 20230616 | 182100 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 39 | 20230616 | 182000 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 40 | 20230616 | 181900 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 41 | 20230616 | 181800 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 42 | 20230616 | 181700 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 43 | 20230616 | 181600 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 44 | 20230616 | 181500 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 45 | 20230616 | 181400 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 46 | 20230616 | 181300 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 47 | 20230616 | 181200 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 48 | 20230616 | 181100 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 49 | 20230616 | 181000 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 50 | 20230616 | 180900 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 51 | 20230616 | 180800 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 52 | 20230616 | 180700 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 53 | 20230616 | 180600 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 54 | 20230616 | 180500 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 55 | 20230616 | 180400 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 56 | 20230616 | 180300 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 57 | 20230616 | 180200 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 58 | 20230616 | 180100 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 59 | 20230616 | 180000 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 60 | 20230616 | 175900 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 61 | 20230616 | 175800 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 62 | 20230616 | 175700 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 9893 |
| 63 | 20230616 | 175600 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 64 | 20230616 | 175500 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 65 | 20230616 | 175400 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 66 | 20230616 | 175300 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 67 | 20230616 | 175200 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 68 | 20230616 | 175100 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 69 | 20230616 | 175000 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 70 | 20230616 | 174900 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 71 | 20230616 | 174800 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 72 | 20230616 | 174700 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 73 | 20230616 | 174600 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 74 | 20230616 | 174500 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 75 | 20230616 | 174400 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 76 | 20230616 | 174300 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 77 | 20230616 | 174200 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 78 | 20230616 | 174100 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 79 | 20230616 | 174000 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 80 | 20230616 | 173900 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 81 | 20230616 | 173800 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 82 | 20230616 | 173700 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 83 | 20230616 | 173600 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 84 | 20230616 | 173500 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 85 | 20230616 | 173400 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 86 | 20230616 | 173300 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 87 | 20230616 | 173200 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 88 | 20230616 | 173100 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 89 | 20230616 | 173000 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 90 | 20230616 | 172900 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 91 | 20230616 | 172800 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 92 | 20230616 | 172700 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 9893 |
| 93 | 20230616 | 172600 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 94 | 20230616 | 172500 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 95 | 20230616 | 172400 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 96 | 20230616 | 172300 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 97 | 20230616 | 172200 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 98 | 20230616 | 172100 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 99 | 20230616 | 172000 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 100 | 20230616 | 171900 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 101 | 20230616 | 171800 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 102 | 20230616 | 171700 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 103 | 20230616 | 171600 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 104 | 20230616 | 171500 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 105 | 20230616 | 171400 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 106 | 20230616 | 171300 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 107 | 20230616 | 171200 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 108 | 20230616 | 171100 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 109 | 20230616 | 171000 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 110 | 20230616 | 170900 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 111 | 20230616 | 170800 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 112 | 20230616 | 170700 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 113 | 20230616 | 170600 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 114 | 20230616 | 170500 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 115 | 20230616 | 170400 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 116 | 20230616 | 170300 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 117 | 20230616 | 170200 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 118 | 20230616 | 170100 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 119 | 20230616 | 170000 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 120 | 20230616 | 165900 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 121 | 20230616 | 165800 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 122 | 20230616 | 165700 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 9893 |
| 123 | 20230616 | 165600 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 124 | 20230616 | 165500 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 125 | 20230616 | 165400 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 126 | 20230616 | 165300 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 127 | 20230616 | 165200 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 128 | 20230616 | 165100 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 129 | 20230616 | 165000 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 130 | 20230616 | 164900 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 131 | 20230616 | 164800 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 132 | 20230616 | 164700 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 133 | 20230616 | 164600 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 134 | 20230616 | 164500 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 135 | 20230616 | 164400 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 136 | 20230616 | 164300 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 137 | 20230616 | 164200 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 138 | 20230616 | 164100 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 139 | 20230616 | 164000 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 140 | 20230616 | 163900 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 141 | 20230616 | 163800 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 142 | 20230616 | 163700 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 143 | 20230616 | 163600 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 144 | 20230616 | 163500 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 145 | 20230616 | 163400 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 146 | 20230616 | 163300 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 147 | 20230616 | 163200 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 148 | 20230616 | 163100 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 149 | 20230616 | 163000 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 150 | 20230616 | 162900 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 151 | 20230616 | 162800 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 152 | 20230616 | 162700 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 9893 |
| 153 | 20230616 | 162600 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 154 | 20230616 | 162500 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 155 | 20230616 | 162400 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 156 | 20230616 | 162300 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 157 | 20230616 | 162200 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 158 | 20230616 | 162100 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 159 | 20230616 | 162000 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 160 | 20230616 | 161900 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 161 | 20230616 | 161800 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 162 | 20230616 | 161700 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 163 | 20230616 | 161600 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 164 | 20230616 | 161500 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 165 | 20230616 | 161400 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 166 | 20230616 | 161300 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 167 | 20230616 | 161200 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 168 | 20230616 | 161100 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 169 | 20230616 | 161000 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 170 | 20230616 | 160900 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 171 | 20230616 | 160800 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 172 | 20230616 | 160700 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 173 | 20230616 | 160600 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 174 | 20230616 | 160500 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 175 | 20230616 | 160400 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 176 | 20230616 | 160300 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 177 | 20230616 | 160200 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 178 | 20230616 | 160100 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 179 | 20230616 | 160000 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 180 | 20230616 | 155900 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 181 | 20230616 | 155800 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 182 | 20230616 | 155700 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 9893 |
| 183 | 20230616 | 155600 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 184 | 20230616 | 155500 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 185 | 20230616 | 155400 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 186 | 20230616 | 155300 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 187 | 20230616 | 155200 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 188 | 20230616 | 155100 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 189 | 20230616 | 155000 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 190 | 20230616 | 154900 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 191 | 20230616 | 154800 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 192 | 20230616 | 154700 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 193 | 20230616 | 154600 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 194 | 20230616 | 154500 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 195 | 20230616 | 154400 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 196 | 20230616 | 154300 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 197 | 20230616 | 154200 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 198 | 20230616 | 154100 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 199 | 20230616 | 154000 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 200 | 20230616 | 153900 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 201 | 20230616 | 153800 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 202 | 20230616 | 153700 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 203 | 20230616 | 153600 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 204 | 20230616 | 153500 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 205 | 20230616 | 153400 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 206 | 20230616 | 153300 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 207 | 20230616 | 153200 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 208 | 20230616 | 153100 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 209 | 20230616 | 153000 | 14598353350 | 45150 | 45150 | 45150 | 45150 | 9893 |
| 210 | 20230616 | 152900 | 14151684400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 211 | 20230616 | 152800 | 14151684400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 212 | 20230616 | 152700 | 14151684400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 213 | 20230616 | 152600 | 14151684400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 214 | 20230616 | 152500 | 14151684400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 215 | 20230616 | 152400 | 14151684400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 216 | 20230616 | 152300 | 14151684400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 217 | 20230616 | 152200 | 14151684400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 218 | 20230616 | 152100 | 14151684400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 219 | 20230616 | 152000 | 14151684400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 220 | 20230616 | 151900 | 14151684400 | 45300 | 45450 | 45500 | 45150 | 2339 |
| 221 | 20230616 | 151800 | 14045701100 | 45450 | 45500 | 45550 | 45300 | 2097 |
| 222 | 20230616 | 151700 | 13950629450 | 45550 | 45450 | 45550 | 45350 | 1948 |
| 223 | 20230616 | 151600 | 13862116050 | 45450 | 45500 | 45550 | 45400 | 1321 |
| 224 | 20230616 | 151500 | 13802062100 | 45550 | 45550 | 45550 | 45500 | 1849 |
| 225 | 20230616 | 151400 | 13717923100 | 45550 | 45550 | 45650 | 45500 | 1294 |
| 226 | 20230616 | 151300 | 13658951750 | 45550 | 45500 | 45600 | 45500 | 1221 |
| 227 | 20230616 | 151200 | 13603331250 | 45500 | 45450 | 45500 | 45450 | 563 |
| 228 | 20230616 | 151100 | 13577718200 | 45500 | 45500 | 45500 | 45500 | 376 |
| 229 | 20230616 | 151000 | 13560610200 | 45500 | 45400 | 45500 | 45400 | 753 |
| 230 | 20230616 | 150900 | 13526370350 | 45400 | 45450 | 45500 | 45400 | 1487 |
| 231 | 20230616 | 150800 | 13458769750 | 45450 | 45450 | 45500 | 45400 | 1213 |
| 232 | 20230616 | 150700 | 13403630250 | 45450 | 45400 | 45450 | 45400 | 586 |
| 233 | 20230616 | 150600 | 13377001700 | 45400 | 45450 | 45450 | 45350 | 1279 |
| 234 | 20230616 | 150500 | 13318918950 | 45450 | 45400 | 45450 | 45400 | 548 |
| 235 | 20230616 | 150400 | 13294032600 | 45400 | 45400 | 45450 | 45400 | 763 |
| 236 | 20230616 | 150300 | 13259375600 | 45400 | 45400 | 45400 | 45350 | 886 |
| 237 | 20230616 | 150200 | 13219171550 | 45300 | 45350 | 45400 | 45300 | 967 |
| 238 | 20230616 | 150100 | 13175308000 | 45350 | 45350 | 45350 | 45350 | 522 |
| 239 | 20230616 | 150000 | 13151635300 | 45300 | 45300 | 45350 | 45200 | 559 |
| 240 | 20230616 | 145900 | 13126312350 | 45150 | 45200 | 45300 | 45150 | 735 |
| 241 | 20230616 | 145800 | 13093091000 | 45200 | 45250 | 45300 | 45150 | 664 |
| 242 | 20230616 | 145700 | 13063059200 | 45250 | 45200 | 45250 | 45150 | 904 |
| 243 | 20230616 | 145600 | 13022173850 | 45200 | 45300 | 45300 | 45150 | 797 |
| 244 | 20230616 | 145500 | 12986111000 | 45250 | 45150 | 45250 | 45150 | 1255 |
| 245 | 20230616 | 145400 | 12929427450 | 45150 | 45150 | 45250 | 45150 | 1436 |
| 246 | 20230616 | 145300 | 12864537150 | 45150 | 45150 | 45200 | 45100 | 1265 |
| 247 | 20230616 | 145200 | 12807400400 | 45150 | 45150 | 45150 | 45100 | 1292 |
| 248 | 20230616 | 145100 | 12749075900 | 45150 | 45150 | 45200 | 45150 | 1001 |
| 249 | 20230616 | 145000 | 12703858650 | 45200 | 45250 | 45250 | 45150 | 1817 |
| 250 | 20230616 | 144900 | 12621761900 | 45300 | 45200 | 45350 | 45200 | 307 |
| 251 | 20230616 | 144800 | 12607884400 | 45200 | 45200 | 45400 | 45200 | 310 |
| 252 | 20230616 | 144700 | 12593856400 | 45350 | 45300 | 45350 | 45250 | 433 |
| 253 | 20230616 | 144600 | 12574250200 | 45300 | 45300 | 45300 | 45300 | 785 |
| 254 | 20230616 | 144500 | 12538689700 | 45300 | 45250 | 45350 | 45250 | 1906 |
| 255 | 20230616 | 144400 | 12452353000 | 45250 | 45200 | 45300 | 45200 | 418 |
| 256 | 20230616 | 144300 | 12433443150 | 45200 | 45250 | 45300 | 45200 | 472 |
| 257 | 20230616 | 144200 | 12412083900 | 45250 | 45250 | 45300 | 45250 | 883 |
| 258 | 20230616 | 144100 | 12372110600 | 45250 | 45200 | 45250 | 45150 | 466 |
| 259 | 20230616 | 144000 | 12351032800 | 45200 | 45200 | 45250 | 45200 | 513 |
| 260 | 20230616 | 143900 | 12327842600 | 45200 | 45250 | 45250 | 45150 | 965 |
| 261 | 20230616 | 143800 | 12284226600 | 45250 | 45250 | 45300 | 45250 | 535 |
| 262 | 20230616 | 143700 | 12260012750 | 45300 | 45350 | 45350 | 45250 | 1865 |
| 263 | 20230616 | 143600 | 12175511550 | 45300 | 45350 | 45400 | 45300 | 1210 |
| 264 | 20230616 | 143500 | 12120636250 | 45400 | 45400 | 45400 | 45350 | 792 |
| 265 | 20230616 | 143400 | 12084694150 | 45400 | 45400 | 45400 | 45400 | 218 |
| 266 | 20230616 | 143300 | 12074796950 | 45350 | 45400 | 45400 | 45350 | 153 |
| 267 | 20230616 | 143200 | 12067855400 | 45400 | 45400 | 45500 | 45400 | 294 |
| 268 | 20230616 | 143100 | 12054502800 | 45400 | 45400 | 45500 | 45400 | 119 |
| 269 | 20230616 | 143000 | 12049100000 | 45400 | 45350 | 45550 | 45350 | 1372 |
| 270 | 20230616 | 142900 | 11986718250 | 45400 | 45350 | 45500 | 45300 | 1370 |
| 271 | 20230616 | 142800 | 11924464100 | 45350 | 45350 | 45350 | 45350 | 195 |
| 272 | 20230616 | 142700 | 11915620850 | 45350 | 45400 | 45400 | 45350 | 244 |
| 273 | 20230616 | 142600 | 11904555300 | 45400 | 45400 | 45450 | 45400 | 343 |
| 274 | 20230616 | 142500 | 11888982750 | 45350 | 45300 | 45350 | 45300 | 52 |
| 275 | 20230616 | 142400 | 11886624700 | 45300 | 45400 | 45400 | 45300 | 224 |
| 276 | 20230616 | 142300 | 11876465200 | 45400 | 45400 | 45450 | 45400 | 144 |
| 277 | 20230616 | 142200 | 11869925650 | 45150 | 45450 | 45450 | 45150 | 2155 |
| 278 | 20230616 | 142100 | 11772355650 | 45400 | 45500 | 45500 | 45400 | 273 |
| 279 | 20230616 | 142000 | 11759951450 | 45500 | 45450 | 45500 | 45450 | 295 |
| 280 | 20230616 | 141900 | 11746530950 | 45450 | 45400 | 45450 | 45400 | 354 |
| 281 | 20230616 | 141800 | 11730457350 | 45450 | 45500 | 45500 | 45450 | 82 |
| 282 | 20230616 | 141700 | 11726726900 | 45500 | 45450 | 45500 | 45450 | 116 |
| 283 | 20230616 | 141600 | 11721449600 | 45450 | 45500 | 45500 | 45400 | 226 |
| 284 | 20230616 | 141500 | 11711179900 | 45500 | 45500 | 45500 | 45500 | 24 |
| 285 | 20230616 | 141400 | 11710087900 | 45500 | 45500 | 45500 | 45500 | 256 |
| 286 | 20230616 | 141300 | 11698439900 | 45400 | 45500 | 45500 | 45400 | 345 |
| 287 | 20230616 | 141200 | 11682772900 | 45500 | 45500 | 45500 | 45500 | 97 |
| 288 | 20230616 | 141100 | 11678359400 | 45450 | 45400 | 45450 | 45400 | 53 |
| 289 | 20230616 | 141000 | 11675950900 | 45400 | 45450 | 45450 | 45400 | 524 |
| 290 | 20230616 | 140900 | 11652143600 | 45450 | 45400 | 45450 | 45400 | 110 |
| 291 | 20230616 | 140800 | 11647149100 | 45450 | 45500 | 45500 | 45450 | 141 |
| 292 | 20230616 | 140700 | 11640740600 | 45500 | 45500 | 45550 | 45450 | 1026 |
| 293 | 20230616 | 140600 | 11594051350 | 45500 | 45500 | 45500 | 45400 | 127 |
| 294 | 20230616 | 140500 | 11588274350 | 45500 | 45350 | 45550 | 45350 | 108 |
| 295 | 20230616 | 140400 | 11583373900 | 45500 | 45350 | 45500 | 45350 | 229 |
| 296 | 20230616 | 140300 | 11572962800 | 45400 | 45350 | 45400 | 45350 | 75 |
| 297 | 20230616 | 140200 | 11569559550 | 45350 | 45450 | 45450 | 45350 | 179 |
| 298 | 20230616 | 140100 | 11561435100 | 45500 | 45450 | 45550 | 45200 | 1135 |
| 299 | 20230616 | 140000 | 11510087550 | 45200 | 45200 | 45400 | 45150 | 251 |
| 300 | 20230616 | 135900 | 11498735200 | 45200 | 45200 | 45250 | 45200 | 338 |
| 301 | 20230616 | 135800 | 11483453800 | 45200 | 45200 | 45400 | 45200 | 484 |
| 302 | 20230616 | 135700 | 11461547750 | 45250 | 45350 | 45350 | 45150 | 2380 |
| 303 | 20230616 | 135600 | 11353875750 | 45350 | 45350 | 45400 | 45300 | 276 |
| 304 | 20230616 | 135500 | 11341356700 | 45400 | 45300 | 45450 | 45250 | 325 |
| 305 | 20230616 | 135400 | 11326629600 | 45300 | 45350 | 45400 | 45250 | 347 |
| 306 | 20230616 | 135300 | 11310917750 | 45450 | 45300 | 45450 | 45250 | 169 |
| 307 | 20230616 | 135200 | 11303256050 | 45350 | 45200 | 45350 | 45200 | 613 |
| 308 | 20230616 | 135100 | 11275493250 | 45200 | 45300 | 45300 | 45200 | 589 |
| 309 | 20230616 | 135000 | 11248823750 | 45450 | 45300 | 45450 | 45300 | 653 |
| 310 | 20230616 | 134900 | 11219211050 | 45300 | 45500 | 45500 | 45300 | 2192 |
| 311 | 20230616 | 134800 | 11119630400 | 45450 | 45450 | 45550 | 45450 | 684 |
| 312 | 20230616 | 134700 | 11088518800 | 45600 | 45450 | 45600 | 45450 | 80 |
| 313 | 20230616 | 134600 | 11084879950 | 45450 | 45450 | 45600 | 45450 | 302 |
| 314 | 20230616 | 134500 | 11071142050 | 45450 | 45500 | 45500 | 45450 | 572 |
| 315 | 20230616 | 134400 | 11045120550 | 45650 | 45450 | 45700 | 45450 | 601 |
| 316 | 20230616 | 134300 | 11017729650 | 45500 | 45500 | 45650 | 45450 | 375 |
| 317 | 20230616 | 134200 | 11000664450 | 45500 | 45450 | 45500 | 45450 | 143 |
| 318 | 20230616 | 134100 | 10994164800 | 45450 | 45500 | 45600 | 45450 | 189 |
| 319 | 20230616 | 134000 | 10985566950 | 45500 | 45450 | 45700 | 45400 | 762 |
| 320 | 20230616 | 133900 | 10950872650 | 45400 | 45350 | 45450 | 45350 | 392 |
| 321 | 20230616 | 133800 | 10933083300 | 45350 | 45250 | 45350 | 45250 | 573 |
| 322 | 20230616 | 133700 | 10907122450 | 45250 | 45200 | 45350 | 45200 | 944 |
| 323 | 20230616 | 133600 | 10864399150 | 45200 | 45200 | 45350 | 45100 | 792 |
| 324 | 20230616 | 133500 | 10828593950 | 45150 | 45200 | 45300 | 44950 | 3022 |
| 325 | 20230616 | 133400 | 10692564650 | 45200 | 45300 | 45350 | 44950 | 10397 |
| 326 | 20230616 | 133300 | 10224149150 | 45300 | 45300 | 45450 | 45100 | 1602 |
| 327 | 20230616 | 133200 | 10151566900 | 45100 | 45350 | 45350 | 45000 | 10870 |
| 328 | 20230616 | 133100 | 9662106400 | 45200 | 45300 | 45350 | 45050 | 1933 |
| 329 | 20230616 | 133000 | 9574844850 | 45300 | 45700 | 45700 | 45050 | 10720 |
| 330 | 20230616 | 132900 | 9089229050 | 45700 | 45650 | 45700 | 45650 | 300 |
| 331 | 20230616 | 132800 | 9075529650 | 45650 | 45700 | 45750 | 45650 | 860 |
| 332 | 20230616 | 132700 | 9036230950 | 45750 | 45700 | 45750 | 45700 | 175 |
| 333 | 20230616 | 132600 | 9028232200 | 45750 | 45700 | 45750 | 45700 | 301 |
| 334 | 20230616 | 132500 | 9014466950 | 45700 | 45750 | 45950 | 45700 | 305 |
| 335 | 20230616 | 132400 | 9000498250 | 45750 | 45750 | 45750 | 45750 | 280 |
| 336 | 20230616 | 132300 | 8987688250 | 45800 | 45850 | 45900 | 45750 | 126 |
| 337 | 20230616 | 132200 | 8981914600 | 45850 | 45800 | 45850 | 45750 | 692 |
| 338 | 20230616 | 132100 | 8950221950 | 45800 | 45800 | 45850 | 45800 | 231 |
| 339 | 20230616 | 132000 | 8939637150 | 45800 | 45900 | 45900 | 45800 | 198 |
| 340 | 20230616 | 131900 | 8930558550 | 45900 | 45850 | 45900 | 45850 | 202 |
| 341 | 20230616 | 131800 | 8921292200 | 45850 | 46000 | 46000 | 45850 | 511 |
| 342 | 20230616 | 131700 | 8897829350 | 46000 | 46000 | 46050 | 45950 | 223 |
| 343 | 20230616 | 131600 | 8887574750 | 45950 | 45900 | 45950 | 45850 | 386 |
| 344 | 20230616 | 131500 | 8869855700 | 45950 | 46000 | 46000 | 45950 | 330 |
| 345 | 20230616 | 131400 | 8854677800 | 46050 | 46200 | 46200 | 46050 | 839 |
| 346 | 20230616 | 131300 | 8815986350 | 46150 | 46150 | 46200 | 46100 | 291 |
| 347 | 20230616 | 131200 | 8802563450 | 46150 | 46250 | 46250 | 46100 | 251 |
| 348 | 20230616 | 131100 | 8790967150 | 46250 | 46300 | 46300 | 46100 | 996 |
| 349 | 20230616 | 131000 | 8744897850 | 46100 | 45950 | 46300 | 45850 | 3310 |
| 350 | 20230616 | 130900 | 8592274250 | 45950 | 46050 | 46050 | 45850 | 933 |
| 351 | 20230616 | 130800 | 8549377950 | 46050 | 45850 | 46100 | 45800 | 2012 |
| 352 | 20230616 | 130700 | 8456852850 | 45800 | 45900 | 45900 | 45800 | 309 |
| 353 | 20230616 | 130600 | 8442679500 | 45850 | 45850 | 45850 | 45800 | 353 |
| 354 | 20230616 | 130500 | 8426495750 | 45850 | 45850 | 45900 | 45850 | 694 |
| 355 | 20230616 | 130400 | 8394673450 | 45850 | 45850 | 45900 | 45850 | 559 |
| 356 | 20230616 | 130300 | 8369028600 | 45850 | 45850 | 45900 | 45800 | 347 |
| 357 | 20230616 | 130200 | 8353118700 | 45800 | 45850 | 45850 | 45750 | 254 |
| 358 | 20230616 | 130100 | 8341486400 | 45750 | 45750 | 45850 | 45750 | 144 |
| 359 | 20230616 | 130000 | 8334892250 | 45800 | 45750 | 45850 | 45750 | 46 |
| 360 | 20230616 | 125900 | 8332786350 | 45850 | 45850 | 45850 | 45700 | 154 |
| 361 | 20230616 | 125800 | 8325738800 | 45750 | 45800 | 45850 | 45700 | 1724 |
| 362 | 20230616 | 125700 | 8246849700 | 45850 | 45800 | 45900 | 45800 | 274 |
| 363 | 20230616 | 125600 | 8234285200 | 45900 | 45900 | 45900 | 45900 | 512 |
| 364 | 20230616 | 125500 | 8210784400 | 45950 | 45950 | 46000 | 45900 | 215 |
| 365 | 20230616 | 125400 | 8200901300 | 46000 | 45800 | 46000 | 45750 | 2892 |
| 366 | 20230616 | 125300 | 8068059100 | 45750 | 45700 | 45750 | 45700 | 126 |
| 367 | 20230616 | 125200 | 8062294750 | 45700 | 45600 | 45750 | 45600 | 759 |
| 368 | 20230616 | 125100 | 8027633350 | 45600 | 45650 | 45700 | 45600 | 558 |
| 369 | 20230616 | 125000 | 8002160900 | 45650 | 45800 | 45800 | 45650 | 192 |
| 370 | 20230616 | 124900 | 7993368750 | 45800 | 45650 | 45800 | 45650 | 262 |
| 371 | 20230616 | 124800 | 7981377900 | 45800 | 45650 | 45800 | 45600 | 584 |
| 372 | 20230616 | 124700 | 7954703150 | 45750 | 45800 | 45800 | 45750 | 137 |
| 373 | 20230616 | 124600 | 7948432900 | 45750 | 45750 | 45800 | 45750 | 189 |
| 374 | 20230616 | 124500 | 7939780700 | 45750 | 45700 | 45900 | 45650 | 256 |
| 375 | 20230616 | 124400 | 7928064150 | 45800 | 45700 | 45850 | 45700 | 66 |
| 376 | 20230616 | 124300 | 7925040450 | 45650 | 45750 | 45800 | 45650 | 879 |
| 377 | 20230616 | 124200 | 7884880000 | 45750 | 45700 | 45850 | 45700 | 210 |
| 378 | 20230616 | 124100 | 7875266200 | 45750 | 45700 | 45750 | 45700 | 185 |
| 379 | 20230616 | 124000 | 7866808400 | 45700 | 45750 | 45750 | 45700 | 453 |
| 380 | 20230616 | 123900 | 7846085950 | 45750 | 45800 | 45850 | 45750 | 195 |
| 381 | 20230616 | 123800 | 7837163000 | 45750 | 45750 | 45750 | 45700 | 408 |
| 382 | 20230616 | 123700 | 7818497850 | 45750 | 45850 | 45850 | 45750 | 424 |
| 383 | 20230616 | 123600 | 7799069200 | 45850 | 45850 | 45900 | 45850 | 472 |
| 384 | 20230616 | 123500 | 7777410150 | 45850 | 45900 | 45900 | 45850 | 1228 |
| 385 | 20230616 | 123400 | 7721046850 | 45950 | 45950 | 45950 | 45900 | 510 |
| 386 | 20230616 | 123300 | 7697618750 | 45950 | 45900 | 46000 | 45900 | 191 |
| 387 | 20230616 | 123200 | 7688842750 | 45950 | 45900 | 45950 | 45900 | 386 |
| 388 | 20230616 | 123100 | 7671116600 | 45900 | 45900 | 45950 | 45900 | 272 |
| 389 | 20230616 | 123000 | 7658627350 | 45900 | 46000 | 46000 | 45900 | 784 |
| 390 | 20230616 | 122900 | 7622591600 | 46050 | 46000 | 46050 | 46000 | 498 |
| 391 | 20230616 | 122800 | 7599681450 | 46000 | 46000 | 46050 | 46000 | 234 |
| 392 | 20230616 | 122700 | 7588909100 | 46000 | 45950 | 46000 | 45950 | 327 |
| 393 | 20230616 | 122600 | 7573869050 | 45900 | 45950 | 46000 | 45900 | 405 |
| 394 | 20230616 | 122500 | 7555267900 | 45950 | 45900 | 45950 | 45900 | 458 |
| 395 | 20230616 | 122400 | 7534228850 | 45900 | 45950 | 45950 | 45900 | 249 |
| 396 | 20230616 | 122300 | 7522796750 | 45900 | 45900 | 45950 | 45900 | 218 |
| 397 | 20230616 | 122200 | 7512787400 | 45850 | 45850 | 45900 | 45850 | 853 |
| 398 | 20230616 | 122100 | 7473636650 | 45850 | 45900 | 45900 | 45750 | 797 |
| 399 | 20230616 | 122000 | 7437114550 | 45850 | 45800 | 45850 | 45800 | 601 |
| 400 | 20230616 | 121900 | 7409578350 | 45800 | 45850 | 45850 | 45800 | 795 |
| 401 | 20230616 | 121800 | 7373144300 | 45850 | 45800 | 45850 | 45800 | 877 |
| 402 | 20230616 | 121700 | 7332945000 | 45800 | 45750 | 45900 | 45750 | 984 |
| 403 | 20230616 | 121600 | 7287858050 | 45750 | 45700 | 45750 | 45650 | 922 |
| 404 | 20230616 | 121500 | 7245704050 | 45700 | 45650 | 45750 | 45650 | 505 |
| 405 | 20230616 | 121400 | 7222608200 | 45650 | 45600 | 45800 | 45600 | 553 |
| 406 | 20230616 | 121300 | 7197292200 | 45700 | 45650 | 45700 | 45600 | 258 |
| 407 | 20230616 | 121200 | 7185511650 | 45650 | 45650 | 45750 | 45650 | 363 |
| 408 | 20230616 | 121100 | 7168939050 | 45750 | 45550 | 45750 | 45550 | 1060 |
| 409 | 20230616 | 121000 | 7120540200 | 45500 | 45450 | 45500 | 45450 | 379 |
| 410 | 20230616 | 120900 | 7103301700 | 45450 | 45500 | 45600 | 45450 | 221 |
| 411 | 20230616 | 120800 | 7093239700 | 45550 | 45550 | 45600 | 45500 | 693 |
| 412 | 20230616 | 120700 | 7061686050 | 45550 | 45550 | 45550 | 45550 | 127 |
| 413 | 20230616 | 120600 | 7055901200 | 45550 | 45450 | 45550 | 45450 | 527 |
| 414 | 20230616 | 120500 | 7031919250 | 45450 | 45450 | 45500 | 45400 | 276 |
| 415 | 20230616 | 120400 | 7019370950 | 45450 | 45450 | 45550 | 45450 | 350 |
| 416 | 20230616 | 120300 | 7003454000 | 45450 | 45500 | 45500 | 45450 | 414 |
| 417 | 20230616 | 120200 | 6984634550 | 45500 | 45400 | 45500 | 45350 | 146 |
| 418 | 20230616 | 120100 | 6977999650 | 45350 | 45350 | 45400 | 45350 | 764 |
| 419 | 20230616 | 120000 | 6943326050 | 45350 | 45400 | 45400 | 45350 | 1084 |
| 420 | 20230616 | 115900 | 6894162500 | 45350 | 45450 | 45500 | 45350 | 1047 |
| 421 | 20230616 | 115800 | 6846615250 | 45450 | 45500 | 45500 | 45400 | 338 |
| 422 | 20230616 | 115700 | 6831263150 | 45500 | 45500 | 45500 | 45400 | 906 |
| 423 | 20230616 | 115600 | 6790076850 | 45450 | 45550 | 45550 | 45450 | 380 |
| 424 | 20230616 | 115500 | 6772784550 | 45450 | 45500 | 45550 | 45400 | 226 |
| 425 | 20230616 | 115400 | 6762507950 | 45500 | 45650 | 45650 | 45400 | 626 |
| 426 | 20230616 | 115300 | 6733990350 | 45650 | 45250 | 45650 | 45250 | 1404 |
| 427 | 20230616 | 115200 | 6670039400 | 45300 | 45250 | 45300 | 45150 | 1336 |
| 428 | 20230616 | 115100 | 6609587850 | 45250 | 45150 | 45250 | 45100 | 2787 |
| 429 | 20230616 | 115000 | 6483684600 | 45100 | 45250 | 45250 | 45100 | 1175 |
| 430 | 20230616 | 114900 | 6430579900 | 45250 | 45250 | 45300 | 45200 | 900 |
| 431 | 20230616 | 114800 | 6389828600 | 45200 | 45150 | 45300 | 45150 | 1793 |
| 432 | 20230616 | 114700 | 6308757550 | 45150 | 45300 | 45300 | 45100 | 1656 |
| 433 | 20230616 | 114600 | 6233915900 | 45200 | 45250 | 45300 | 45050 | 899 |
| 434 | 20230616 | 114500 | 6193265900 | 45250 | 45350 | 45350 | 45000 | 14320 |
| 435 | 20230616 | 114400 | 5547753300 | 45350 | 45450 | 45450 | 45350 | 548 |
| 436 | 20230616 | 114300 | 5522881750 | 45450 | 45450 | 45500 | 45400 | 727 |
| 437 | 20230616 | 114200 | 5489838050 | 45450 | 45500 | 45500 | 45450 | 384 |
| 438 | 20230616 | 114100 | 5472384800 | 45500 | 45400 | 45500 | 45400 | 311 |
| 439 | 20230616 | 114000 | 5458259600 | 45400 | 45300 | 45400 | 45300 | 541 |
| 440 | 20230616 | 113900 | 5433733050 | 45300 | 45400 | 45450 | 45300 | 1383 |
| 441 | 20230616 | 113800 | 5370998950 | 45350 | 45400 | 45500 | 45350 | 1871 |
| 442 | 20230616 | 113700 | 5285998450 | 45400 | 45400 | 45400 | 45350 | 355 |
| 443 | 20230616 | 113600 | 5269884650 | 45400 | 45500 | 45500 | 45350 | 735 |
| 444 | 20230616 | 113500 | 5236520950 | 45500 | 45600 | 45800 | 45450 | 2429 |
| 445 | 20230616 | 113400 | 5125976400 | 45600 | 45700 | 45700 | 45600 | 925 |
| 446 | 20230616 | 113300 | 5083767900 | 45700 | 45650 | 45700 | 45600 | 734 |
| 447 | 20230616 | 113200 | 5050265350 | 45600 | 45550 | 45700 | 45550 | 697 |
| 448 | 20230616 | 113100 | 5018459400 | 45650 | 45650 | 45900 | 45500 | 1384 |
| 449 | 20230616 | 113000 | 4955230850 | 45650 | 45500 | 45650 | 45450 | 2111 |
| 450 | 20230616 | 112900 | 4859096400 | 45500 | 45450 | 45550 | 45050 | 1305 |
| 451 | 20230616 | 112800 | 4799956150 | 45300 | 45700 | 45700 | 45300 | 6738 |
| 452 | 20230616 | 112700 | 4493054350 | 45700 | 45800 | 45800 | 45700 | 2931 |
| 453 | 20230616 | 112600 | 4358895350 | 45800 | 45900 | 45900 | 45800 | 597 |
| 454 | 20230616 | 112500 | 4331522700 | 46000 | 45850 | 46050 | 45800 | 539 |
| 455 | 20230616 | 112400 | 4306798700 | 45800 | 45900 | 46100 | 45800 | 484 |
| 456 | 20230616 | 112300 | 4284611500 | 45900 | 45900 | 46150 | 45900 | 320 |
| 457 | 20230616 | 112200 | 4269876250 | 46150 | 45850 | 46150 | 45800 | 1239 |
| 458 | 20230616 | 112100 | 4213036150 | 45850 | 45900 | 46100 | 45850 | 1047 |
| 459 | 20230616 | 112000 | 4165018100 | 45900 | 46000 | 46000 | 45750 | 3213 |
| 460 | 20230616 | 111900 | 4017716150 | 46000 | 46000 | 46100 | 45950 | 1357 |
| 461 | 20230616 | 111800 | 3955312250 | 46000 | 46100 | 46100 | 46000 | 1280 |
| 462 | 20230616 | 111700 | 3896392100 | 46150 | 46150 | 46200 | 46150 | 231 |
| 463 | 20230616 | 111600 | 3885728950 | 46150 | 46200 | 46250 | 46150 | 44 |
| 464 | 20230616 | 111500 | 3883697150 | 46200 | 46150 | 46200 | 46100 | 704 |
| 465 | 20230616 | 111400 | 3851189850 | 46150 | 46100 | 46200 | 46100 | 45 |
| 466 | 20230616 | 111300 | 3849114200 | 46200 | 46000 | 46200 | 46000 | 613 |
| 467 | 20230616 | 111200 | 3820867400 | 46000 | 46050 | 46100 | 46000 | 719 |
| 468 | 20230616 | 111100 | 3787769400 | 46050 | 46150 | 46150 | 46050 | 309 |
| 469 | 20230616 | 111000 | 3773523350 | 46100 | 46000 | 46200 | 46000 | 371 |
| 470 | 20230616 | 110900 | 3756438700 | 45950 | 46200 | 46250 | 45800 | 8634 |
| 471 | 20230616 | 110800 | 3359729600 | 46200 | 46100 | 46300 | 46100 | 247 |
| 472 | 20230616 | 110700 | 3348321450 | 46100 | 45950 | 46250 | 45950 | 1874 |
| 473 | 20230616 | 110600 | 3262100050 | 46000 | 46200 | 46450 | 45950 | 6161 |
| 474 | 20230616 | 110500 | 2978482200 | 46200 | 46200 | 46450 | 46150 | 250 |
| 475 | 20230616 | 110400 | 2966905100 | 46200 | 46300 | 46350 | 46100 | 3437 |
| 476 | 20230616 | 110300 | 2808085850 | 46300 | 46300 | 46350 | 46300 | 1336 |
| 477 | 20230616 | 110200 | 2746218650 | 46300 | 46350 | 46350 | 46300 | 1205 |
| 478 | 20230616 | 110100 | 2690374700 | 46350 | 46500 | 46500 | 46350 | 1378 |
| 479 | 20230616 | 110000 | 2626379350 | 46500 | 46550 | 46600 | 46450 | 507 |
| 480 | 20230616 | 105900 | 2602786150 | 46450 | 46450 | 46600 | 46450 | 414 |
| 481 | 20230616 | 105800 | 2583550850 | 46450 | 46350 | 46500 | 46350 | 1134 |
| 482 | 20230616 | 105700 | 2530933600 | 46400 | 46400 | 46500 | 46350 | 1022 |
| 483 | 20230616 | 105600 | 2483505800 | 46400 | 46550 | 46550 | 46350 | 1719 |
| 484 | 20230616 | 105500 | 2403726550 | 46400 | 46700 | 46750 | 46400 | 4957 |
| 485 | 20230616 | 105400 | 2173282500 | 46650 | 46800 | 46800 | 46650 | 1431 |
| 486 | 20230616 | 105300 | 2106458300 | 46800 | 46800 | 46800 | 46750 | 194 |
| 487 | 20230616 | 105200 | 2097381700 | 46800 | 46800 | 46900 | 46750 | 301 |
| 488 | 20230616 | 105100 | 2083294750 | 46800 | 46850 | 46850 | 46800 | 269 |
| 489 | 20230616 | 105000 | 2070705500 | 46800 | 46850 | 46850 | 46800 | 723 |
| 490 | 20230616 | 104900 | 2036856100 | 46900 | 46850 | 46900 | 46800 | 100 |
| 491 | 20230616 | 104800 | 2032170900 | 46850 | 46850 | 46900 | 46800 | 785 |
| 492 | 20230616 | 104700 | 1995425100 | 46850 | 46850 | 46850 | 46850 | 247 |
| 493 | 20230616 | 104600 | 1983853150 | 46850 | 46900 | 46900 | 46850 | 835 |
| 494 | 20230616 | 104500 | 1944720050 | 46900 | 46900 | 46900 | 46900 | 96 |
| 495 | 20230616 | 104400 | 1940217650 | 46950 | 46950 | 46950 | 46950 | 579 |
| 496 | 20230616 | 104300 | 1913033600 | 46950 | 47000 | 47000 | 46950 | 213 |
| 497 | 20230616 | 104200 | 1903030100 | 47000 | 47000 | 47000 | 46950 | 95 |
| 498 | 20230616 | 104100 | 1898565300 | 47000 | 47000 | 47000 | 47000 | 1 |
| 499 | 20230616 | 104000 | 1898518300 | 47000 | 47000 | 47000 | 47000 | 643 |
| 500 | 20230616 | 103900 | 1868297300 | 47000 | 47200 | 47200 | 47000 | 596 |
| 501 | 20230616 | 103800 | 1840263500 | 47100 | 47100 | 47100 | 47100 | 66 |
| 502 | 20230616 | 103700 | 1837154900 | 47050 | 47050 | 47050 | 47050 | 75 |
| 503 | 20230616 | 103600 | 1833626150 | 47050 | 47200 | 47200 | 47050 | 75 |
| 504 | 20230616 | 103500 | 1830088400 | 47200 | 47000 | 47200 | 47000 | 88 |
| 505 | 20230616 | 103400 | 1825940500 | 47000 | 47000 | 47000 | 47000 | 140 |
| 506 | 20230616 | 103300 | 1819360500 | 47000 | 47000 | 47000 | 47000 | 161 |
| 507 | 20230616 | 103200 | 1811793500 | 47000 | 47050 | 47050 | 47000 | 180 |
| 508 | 20230616 | 103100 | 1803328250 | 47150 | 47250 | 47250 | 47150 | 718 |
| 509 | 20230616 | 103000 | 1769429750 | 47200 | 47200 | 47200 | 47200 | 500 |
| 510 | 20230616 | 102900 | 1745829750 | 47200 | 47150 | 47250 | 47150 | 70 |
| 511 | 20230616 | 102800 | 1742524750 | 47050 | 47050 | 47050 | 47050 | 90 |
| 512 | 20230616 | 102700 | 1738290250 | 47200 | 47200 | 47200 | 47200 | 4 |
| 513 | 20230616 | 102600 | 1738101450 | 47200 | 47200 | 47200 | 47000 | 132 |
| 514 | 20230616 | 102500 | 1731875050 | 47000 | 47150 | 47200 | 47000 | 156 |
| 515 | 20230616 | 102400 | 1724531350 | 46900 | 46900 | 46900 | 46900 | 150 |
| 516 | 20230616 | 102300 | 1717496350 | 46900 | 47300 | 47300 | 46900 | 289 |
| 517 | 20230616 | 102200 | 1703917650 | 47300 | 46950 | 47300 | 46950 | 359 |
| 518 | 20230616 | 102100 | 1687052100 | 46900 | 46900 | 46950 | 46900 | 399 |
| 519 | 20230616 | 102000 | 1668335000 | 46950 | 47050 | 47050 | 46900 | 826 |
| 520 | 20230616 | 101900 | 1629558750 | 47050 | 47050 | 47300 | 47000 | 1504 |
| 521 | 20230616 | 101800 | 1558839650 | 47000 | 47150 | 47150 | 47000 | 1345 |
| 522 | 20230616 | 101700 | 1495481550 | 47200 | 47400 | 47400 | 47200 | 553 |
| 523 | 20230616 | 101600 | 1469361550 | 47400 | 47400 | 47400 | 47400 | 100 |
| 524 | 20230616 | 101500 | 1464621550 | 47400 | 47350 | 47400 | 47350 | 191 |
| 525 | 20230616 | 101400 | 1455568500 | 47350 | 47450 | 47450 | 47350 | 168 |
| 526 | 20230616 | 101300 | 1447609750 | 47400 | 47400 | 47400 | 47400 | 1 |
| 527 | 20230616 | 101200 | 1447562350 | 47400 | 47400 | 47400 | 47400 | 95 |
| 528 | 20230616 | 101100 | 1443059350 | 47450 | 47450 | 47450 | 47450 | 33 |
| 529 | 20230616 | 101000 | 1441493500 | 47450 | 47450 | 47450 | 47450 | 34 |
| 530 | 20230616 | 100900 | 1439880200 | 47450 | 47400 | 47450 | 47400 | 293 |
| 531 | 20230616 | 100800 | 1425983600 | 47450 | 47400 | 47450 | 47400 | 174 |
| 532 | 20230616 | 100700 | 1417732950 | 47400 | 47400 | 47400 | 47400 | 172 |
| 533 | 20230616 | 100600 | 1409580150 | 47400 | 47350 | 47400 | 47350 | 369 |
| 534 | 20230616 | 100500 | 1392099750 | 47350 | 47350 | 47350 | 47350 | 11 |
| 535 | 20230616 | 100400 | 1391578900 | 47350 | 47350 | 47350 | 47350 | 97 |
| 536 | 20230616 | 100300 | 1386985950 | 47350 | 47350 | 47400 | 47350 | 58 |
| 537 | 20230616 | 100200 | 1384238150 | 47250 | 47200 | 47250 | 47150 | 1414 |
| 538 | 20230616 | 100100 | 1317474250 | 47150 | 47200 | 47200 | 47150 | 176 |
| 539 | 20230616 | 100000 | 1309175800 | 47200 | 47150 | 47200 | 47150 | 94 |
| 540 | 20230616 | 095900 | 1304743650 | 47150 | 47200 | 47200 | 47150 | 312 |
| 541 | 20230616 | 095800 | 1290027950 | 47200 | 47200 | 47200 | 47200 | 194 |
| 542 | 20230616 | 095700 | 1280871150 | 47200 | 47200 | 47200 | 47200 | 173 |
| 543 | 20230616 | 095600 | 1272705550 | 47200 | 47350 | 47400 | 47200 | 286 |
| 544 | 20230616 | 095500 | 1259184350 | 47300 | 47300 | 47350 | 47300 | 456 |
| 545 | 20230616 | 095400 | 1237611050 | 47300 | 47250 | 47300 | 47250 | 163 |
| 546 | 20230616 | 095300 | 1229906150 | 47300 | 47350 | 47350 | 47300 | 326 |
| 547 | 20230616 | 095200 | 1214480300 | 47350 | 47350 | 47350 | 47350 | 99 |
| 548 | 20230616 | 095100 | 1209792650 | 47350 | 47350 | 47350 | 47350 | 110 |
| 549 | 20230616 | 095000 | 1204584150 | 47400 | 47400 | 47400 | 47350 | 223 |
| 550 | 20230616 | 094900 | 1194016950 | 47400 | 47400 | 47400 | 47400 | 92 |
| 551 | 20230616 | 094800 | 1189656150 | 47400 | 47400 | 47400 | 47400 | 81 |
| 552 | 20230616 | 094700 | 1185816750 | 47400 | 47450 | 47450 | 47400 | 128 |
| 553 | 20230616 | 094600 | 1179749050 | 47450 | 47400 | 47450 | 47350 | 307 |
| 554 | 20230616 | 094500 | 1165200650 | 47400 | 47350 | 47400 | 47350 | 40 |
| 555 | 20230616 | 094400 | 1163306500 | 47350 | 47350 | 47400 | 47350 | 602 |
| 556 | 20230616 | 094300 | 1134791250 | 47300 | 47250 | 47300 | 47250 | 297 |
| 557 | 20230616 | 094200 | 1120750650 | 47250 | 47350 | 47350 | 47250 | 95 |
| 558 | 20230616 | 094100 | 1116261400 | 47350 | 47200 | 47350 | 47200 | 172 |
| 559 | 20230616 | 094000 | 1108122700 | 47150 | 47150 | 47150 | 47150 | 100 |
| 560 | 20230616 | 093900 | 1103407700 | 47150 | 47250 | 47250 | 47150 | 639 |
| 561 | 20230616 | 093800 | 1073223950 | 47100 | 47100 | 47100 | 47100 | 355 |
| 562 | 20230616 | 093700 | 1056503450 | 47100 | 47100 | 47100 | 47100 | 70 |
| 563 | 20230616 | 093600 | 1053206450 | 47100 | 47300 | 47350 | 47100 | 203 |
| 564 | 20230616 | 093500 | 1043614900 | 47350 | 47350 | 47350 | 47150 | 177 |
| 565 | 20230616 | 093400 | 1035253600 | 47350 | 47400 | 47400 | 47350 | 11 |
| 566 | 20230616 | 093300 | 1034732550 | 47400 | 47100 | 47400 | 47100 | 131 |
| 567 | 20230616 | 093200 | 1028562150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 568 | 20230616 | 093100 | 1028562150 | 47100 | 47200 | 47350 | 47100 | 836 |
| 569 | 20230616 | 093000 | 989103650 | 47200 | 47000 | 47200 | 46950 | 801 |
| 570 | 20230616 | 092900 | 951436450 | 47050 | 47050 | 47100 | 47050 | 173 |
| 571 | 20230616 | 092800 | 943296300 | 47050 | 47000 | 47100 | 47000 | 234 |
| 572 | 20230616 | 092700 | 932290300 | 47000 | 46950 | 47000 | 46950 | 117 |
| 573 | 20230616 | 092600 | 926791900 | 46950 | 46900 | 46950 | 46900 | 365 |
| 574 | 20230616 | 092500 | 909673050 | 46850 | 47050 | 47050 | 46800 | 2272 |
| 575 | 20230616 | 092400 | 803021050 | 47050 | 47150 | 47150 | 47050 | 358 |
| 576 | 20230616 | 092300 | 786164350 | 47150 | 47300 | 47300 | 47100 | 804 |
| 577 | 20230616 | 092200 | 748195750 | 47300 | 47300 | 47300 | 47250 | 224 |
| 578 | 20230616 | 092100 | 737608050 | 47300 | 47300 | 47300 | 47300 | 158 |
| 579 | 20230616 | 092000 | 730134650 | 47250 | 47250 | 47250 | 47250 | 213 |
| 580 | 20230616 | 091900 | 720070400 | 47250 | 47250 | 47250 | 47200 | 317 |
| 581 | 20230616 | 091800 | 705102000 | 47300 | 47450 | 47450 | 47300 | 1724 |
| 582 | 20230616 | 091700 | 623416750 | 47450 | 47400 | 47550 | 47400 | 45 |
| 583 | 20230616 | 091600 | 621281500 | 47350 | 47500 | 47500 | 47350 | 634 |
| 584 | 20230616 | 091500 | 591222650 | 47550 | 47550 | 47700 | 47550 | 318 |
| 585 | 20230616 | 091400 | 576084100 | 47550 | 47700 | 47700 | 47550 | 451 |
| 586 | 20230616 | 091300 | 554604200 | 47700 | 47700 | 47700 | 47650 | 253 |
| 587 | 20230616 | 091200 | 542544350 | 47700 | 47550 | 47750 | 47550 | 1706 |
| 588 | 20230616 | 091100 | 461244200 | 47500 | 47450 | 47500 | 47400 | 1006 |
| 589 | 20230616 | 091000 | 413506150 | 47450 | 47450 | 47450 | 47450 | 4 |
| 590 | 20230616 | 090900 | 413316350 | 47450 | 47100 | 47450 | 47050 | 1755 |
| 591 | 20230616 | 090800 | 330685750 | 47100 | 47050 | 47100 | 47050 | 66 |
| 592 | 20230616 | 090700 | 327580350 | 47050 | 46900 | 47050 | 46900 | 390 |
| 593 | 20230616 | 090600 | 309252200 | 46950 | 47050 | 47100 | 46950 | 1214 |
| 594 | 20230616 | 090500 | 252177750 | 47050 | 47100 | 47100 | 47050 | 143 |
| 595 | 20230616 | 090400 | 245447850 | 47100 | 47100 | 47150 | 47050 | 603 |
| 596 | 20230616 | 090300 | 217052150 | 47150 | 47350 | 47350 | 47000 | 1289 |
| 597 | 20230616 | 090200 | 156160100 | 47450 | 47600 | 47650 | 47350 | 1476 |
| 598 | 20230616 | 090100 | 86012950 | 47600 | 47500 | 47600 | 47500 | 182 |
| 599 | 20230616 | 090000 | 77366850 | 47450 | 47400 | 47550 | 47400 | 1632 |