33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 191000 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 14387 |
| 3 | 20230616 | 190900 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 4 | 20230616 | 190800 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 5 | 20230616 | 190700 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 6 | 20230616 | 190600 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 7 | 20230616 | 190500 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 8 | 20230616 | 190400 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 9 | 20230616 | 190300 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 10 | 20230616 | 190200 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 11 | 20230616 | 190100 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 12 | 20230616 | 190000 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 13 | 20230616 | 185900 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 14 | 20230616 | 185800 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 15 | 20230616 | 185700 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 16 | 20230616 | 185600 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 17 | 20230616 | 185500 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 18 | 20230616 | 185400 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 19 | 20230616 | 185300 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 20 | 20230616 | 185200 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 21 | 20230616 | 185100 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 22 | 20230616 | 185000 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 23 | 20230616 | 184900 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 24 | 20230616 | 184800 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 25 | 20230616 | 184700 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 26 | 20230616 | 184600 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 27 | 20230616 | 184500 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 28 | 20230616 | 184400 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 29 | 20230616 | 184300 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 30 | 20230616 | 184200 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 31 | 20230616 | 184100 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 32 | 20230616 | 184000 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 14387 |
| 33 | 20230616 | 183900 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 34 | 20230616 | 183800 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 35 | 20230616 | 183700 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 36 | 20230616 | 183600 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 37 | 20230616 | 183500 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 38 | 20230616 | 183400 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 39 | 20230616 | 183300 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 40 | 20230616 | 183200 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 41 | 20230616 | 183100 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 42 | 20230616 | 183000 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 43 | 20230616 | 182900 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 44 | 20230616 | 182800 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 45 | 20230616 | 182700 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 46 | 20230616 | 182600 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 47 | 20230616 | 182500 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 48 | 20230616 | 182400 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 49 | 20230616 | 182300 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 50 | 20230616 | 182200 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 51 | 20230616 | 182100 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 52 | 20230616 | 182000 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 53 | 20230616 | 181900 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 54 | 20230616 | 181800 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 55 | 20230616 | 181700 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 56 | 20230616 | 181600 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 57 | 20230616 | 181500 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 58 | 20230616 | 181400 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 59 | 20230616 | 181300 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 60 | 20230616 | 181200 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 61 | 20230616 | 181100 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 62 | 20230616 | 181000 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 14387 |
| 63 | 20230616 | 180900 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 64 | 20230616 | 180800 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 65 | 20230616 | 180700 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 66 | 20230616 | 180600 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 67 | 20230616 | 180500 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 68 | 20230616 | 180400 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 69 | 20230616 | 180300 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 70 | 20230616 | 180200 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 71 | 20230616 | 180100 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 72 | 20230616 | 180000 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 73 | 20230616 | 175900 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 74 | 20230616 | 175800 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 75 | 20230616 | 175700 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 76 | 20230616 | 175600 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 77 | 20230616 | 175500 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 78 | 20230616 | 175400 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 79 | 20230616 | 175300 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 80 | 20230616 | 175200 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 81 | 20230616 | 175100 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 82 | 20230616 | 175000 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 83 | 20230616 | 174900 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 84 | 20230616 | 174800 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 85 | 20230616 | 174700 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 86 | 20230616 | 174600 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 87 | 20230616 | 174500 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 88 | 20230616 | 174400 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 89 | 20230616 | 174300 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 90 | 20230616 | 174200 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 91 | 20230616 | 174100 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 92 | 20230616 | 174000 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 14387 |
| 93 | 20230616 | 173900 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 94 | 20230616 | 173800 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 95 | 20230616 | 173700 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 96 | 20230616 | 173600 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 97 | 20230616 | 173500 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 98 | 20230616 | 173400 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 99 | 20230616 | 173300 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 100 | 20230616 | 173200 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 101 | 20230616 | 173100 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 102 | 20230616 | 173000 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 103 | 20230616 | 172900 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 104 | 20230616 | 172800 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 105 | 20230616 | 172700 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 106 | 20230616 | 172600 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 107 | 20230616 | 172500 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 108 | 20230616 | 172400 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 109 | 20230616 | 172300 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 110 | 20230616 | 172200 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 111 | 20230616 | 172100 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 112 | 20230616 | 172000 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 113 | 20230616 | 171900 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 114 | 20230616 | 171800 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 115 | 20230616 | 171700 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 116 | 20230616 | 171600 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 117 | 20230616 | 171500 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 118 | 20230616 | 171400 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 119 | 20230616 | 171300 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 120 | 20230616 | 171200 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 121 | 20230616 | 171100 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 122 | 20230616 | 171000 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 14387 |
| 123 | 20230616 | 170900 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 124 | 20230616 | 170800 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 125 | 20230616 | 170700 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 126 | 20230616 | 170600 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 127 | 20230616 | 170500 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 128 | 20230616 | 170400 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 129 | 20230616 | 170300 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 130 | 20230616 | 170200 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 131 | 20230616 | 170100 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 132 | 20230616 | 170000 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 133 | 20230616 | 165900 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 134 | 20230616 | 165800 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 135 | 20230616 | 165700 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 136 | 20230616 | 165600 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 137 | 20230616 | 165500 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 138 | 20230616 | 165400 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 139 | 20230616 | 165300 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 140 | 20230616 | 165200 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 141 | 20230616 | 165100 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 142 | 20230616 | 165000 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 143 | 20230616 | 164900 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 144 | 20230616 | 164800 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 145 | 20230616 | 164700 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 146 | 20230616 | 164600 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 147 | 20230616 | 164500 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 148 | 20230616 | 164400 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 149 | 20230616 | 164300 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 150 | 20230616 | 164200 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 151 | 20230616 | 164100 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 152 | 20230616 | 164000 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 14387 |
| 153 | 20230616 | 163900 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 154 | 20230616 | 163800 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 155 | 20230616 | 163700 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 156 | 20230616 | 163600 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 157 | 20230616 | 163500 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 158 | 20230616 | 163400 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 159 | 20230616 | 163300 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 160 | 20230616 | 163200 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 161 | 20230616 | 163100 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 162 | 20230616 | 163000 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 163 | 20230616 | 162900 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 164 | 20230616 | 162800 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 165 | 20230616 | 162700 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 166 | 20230616 | 162600 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 167 | 20230616 | 162500 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 168 | 20230616 | 162400 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 169 | 20230616 | 162300 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 170 | 20230616 | 162200 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 171 | 20230616 | 162100 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 172 | 20230616 | 162000 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 173 | 20230616 | 161900 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 174 | 20230616 | 161800 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 175 | 20230616 | 161700 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 176 | 20230616 | 161600 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 177 | 20230616 | 161500 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 178 | 20230616 | 161400 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 179 | 20230616 | 161300 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 180 | 20230616 | 161200 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 181 | 20230616 | 161100 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 182 | 20230616 | 161000 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 14387 |
| 183 | 20230616 | 160900 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 184 | 20230616 | 160800 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 185 | 20230616 | 160700 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 186 | 20230616 | 160600 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 187 | 20230616 | 160500 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 188 | 20230616 | 160400 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 189 | 20230616 | 160300 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 190 | 20230616 | 160200 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 191 | 20230616 | 160100 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 192 | 20230616 | 160000 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 193 | 20230616 | 155900 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 194 | 20230616 | 155800 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 195 | 20230616 | 155700 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 196 | 20230616 | 155600 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 197 | 20230616 | 155500 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 198 | 20230616 | 155400 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 199 | 20230616 | 155300 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 200 | 20230616 | 155200 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 201 | 20230616 | 155100 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 202 | 20230616 | 155000 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 203 | 20230616 | 154900 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 204 | 20230616 | 154800 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 205 | 20230616 | 154700 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 206 | 20230616 | 154600 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 207 | 20230616 | 154500 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 208 | 20230616 | 154400 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 209 | 20230616 | 154300 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 210 | 20230616 | 154200 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 211 | 20230616 | 154100 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 212 | 20230616 | 154000 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 14387 |
| 213 | 20230616 | 153900 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 214 | 20230616 | 153800 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 215 | 20230616 | 153700 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 216 | 20230616 | 153600 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 217 | 20230616 | 153500 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 218 | 20230616 | 153400 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 219 | 20230616 | 153300 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 220 | 20230616 | 153200 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 221 | 20230616 | 153100 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 222 | 20230616 | 153000 | 16745440800 | 43600 | 43600 | 43600 | 43600 | 14387 |
| 223 | 20230616 | 152900 | 16118167600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 224 | 20230616 | 152800 | 16118167600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 225 | 20230616 | 152700 | 16118167600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 226 | 20230616 | 152600 | 16118167600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 227 | 20230616 | 152500 | 16118167600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 228 | 20230616 | 152400 | 16118167600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 229 | 20230616 | 152300 | 16118167600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 230 | 20230616 | 152200 | 16118167600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 231 | 20230616 | 152100 | 16118167600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 232 | 20230616 | 152000 | 16118167600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 233 | 20230616 | 151900 | 16118167600 | 43550 | 43650 | 43700 | 43550 | 1122 |
| 234 | 20230616 | 151800 | 16069247100 | 43650 | 43700 | 43700 | 43550 | 2327 |
| 235 | 20230616 | 151700 | 15967761750 | 43700 | 43750 | 43750 | 43650 | 534 |
| 236 | 20230616 | 151600 | 15944416200 | 43750 | 43650 | 43800 | 43650 | 1086 |
| 237 | 20230616 | 151500 | 15896918200 | 43750 | 43600 | 43750 | 43600 | 2527 |
| 238 | 20230616 | 151400 | 15786607450 | 43700 | 43650 | 43700 | 43600 | 603 |
| 239 | 20230616 | 151300 | 15760281400 | 43650 | 43650 | 43650 | 43600 | 675 |
| 240 | 20230616 | 151200 | 15730838950 | 43650 | 43700 | 43700 | 43650 | 365 |
| 241 | 20230616 | 151100 | 15714901850 | 43700 | 43650 | 43750 | 43600 | 750 |
| 242 | 20230616 | 151000 | 15682130100 | 43650 | 43650 | 43650 | 43600 | 3525 |
| 243 | 20230616 | 150900 | 15528406350 | 43650 | 43700 | 43700 | 43650 | 798 |
| 244 | 20230616 | 150800 | 15493542550 | 43700 | 43700 | 43700 | 43650 | 1870 |
| 245 | 20230616 | 150700 | 15411880850 | 43700 | 43700 | 43700 | 43700 | 256 |
| 246 | 20230616 | 150600 | 15400693650 | 43700 | 43700 | 43700 | 43650 | 397 |
| 247 | 20230616 | 150500 | 15383348850 | 43700 | 43800 | 43800 | 43700 | 859 |
| 248 | 20230616 | 150400 | 15345772800 | 43800 | 43750 | 43800 | 43750 | 334 |
| 249 | 20230616 | 150300 | 15331153150 | 43750 | 43700 | 43750 | 43650 | 990 |
| 250 | 20230616 | 150200 | 15287889650 | 43700 | 43700 | 43700 | 43650 | 190 |
| 251 | 20230616 | 150100 | 15279589500 | 43700 | 43650 | 43700 | 43650 | 410 |
| 252 | 20230616 | 150000 | 15261692500 | 43650 | 43650 | 43700 | 43650 | 262 |
| 253 | 20230616 | 145900 | 15250252400 | 43700 | 43750 | 43750 | 43700 | 1028 |
| 254 | 20230616 | 145800 | 15205320450 | 43700 | 43800 | 43800 | 43700 | 1011 |
| 255 | 20230616 | 145700 | 15161089200 | 43800 | 43800 | 43800 | 43800 | 431 |
| 256 | 20230616 | 145600 | 15142211400 | 43850 | 43850 | 43850 | 43800 | 64 |
| 257 | 20230616 | 145500 | 15139405750 | 43800 | 43800 | 43800 | 43800 | 126 |
| 258 | 20230616 | 145400 | 15133886950 | 43800 | 43850 | 43850 | 43800 | 298 |
| 259 | 20230616 | 145300 | 15120827250 | 43850 | 43800 | 43850 | 43800 | 428 |
| 260 | 20230616 | 145200 | 15102063650 | 43800 | 43800 | 43800 | 43800 | 17 |
| 261 | 20230616 | 145100 | 15101319050 | 43800 | 43900 | 43900 | 43800 | 2884 |
| 262 | 20230616 | 145000 | 14974929950 | 43850 | 43850 | 43900 | 43850 | 235 |
| 263 | 20230616 | 144900 | 14964623000 | 43850 | 43900 | 43900 | 43850 | 157 |
| 264 | 20230616 | 144800 | 14957732250 | 43850 | 43900 | 43900 | 43850 | 1052 |
| 265 | 20230616 | 144700 | 14911598100 | 43900 | 43900 | 43900 | 43850 | 752 |
| 266 | 20230616 | 144600 | 14878585650 | 43900 | 43900 | 43900 | 43850 | 116 |
| 267 | 20230616 | 144500 | 14873496250 | 43850 | 43900 | 43900 | 43850 | 39 |
| 268 | 20230616 | 144400 | 14871784650 | 43850 | 43800 | 43850 | 43800 | 1431 |
| 269 | 20230616 | 144300 | 14809035850 | 43850 | 43850 | 43850 | 43850 | 636 |
| 270 | 20230616 | 144200 | 14781147250 | 43850 | 43850 | 43850 | 43800 | 458 |
| 271 | 20230616 | 144100 | 14761070050 | 43850 | 43800 | 43850 | 43800 | 44 |
| 272 | 20230616 | 144000 | 14759141400 | 43800 | 43800 | 43800 | 43800 | 16 |
| 273 | 20230616 | 143900 | 14758440600 | 43800 | 43850 | 43850 | 43800 | 339 |
| 274 | 20230616 | 143800 | 14743575950 | 43850 | 43900 | 43900 | 43850 | 233 |
| 275 | 20230616 | 143700 | 14733351850 | 43900 | 43900 | 43900 | 43900 | 45 |
| 276 | 20230616 | 143600 | 14731376350 | 43850 | 43900 | 43900 | 43850 | 519 |
| 277 | 20230616 | 143500 | 14708611900 | 43900 | 43900 | 43900 | 43850 | 87 |
| 278 | 20230616 | 143400 | 14704792650 | 43900 | 43850 | 43900 | 43850 | 21 |
| 279 | 20230616 | 143300 | 14703871050 | 43850 | 43850 | 43900 | 43850 | 363 |
| 280 | 20230616 | 143200 | 14687948200 | 43850 | 43850 | 43850 | 43800 | 1229 |
| 281 | 20230616 | 143100 | 14634057550 | 43800 | 43850 | 43850 | 43800 | 85 |
| 282 | 20230616 | 143000 | 14630330600 | 43800 | 43850 | 43850 | 43800 | 254 |
| 283 | 20230616 | 142900 | 14619194700 | 43850 | 43850 | 43900 | 43850 | 471 |
| 284 | 20230616 | 142800 | 14598541200 | 43900 | 43900 | 43900 | 43900 | 242 |
| 285 | 20230616 | 142700 | 14587917400 | 43900 | 43900 | 43950 | 43900 | 441 |
| 286 | 20230616 | 142600 | 14568549900 | 43900 | 43850 | 43900 | 43800 | 1241 |
| 287 | 20230616 | 142500 | 14514120850 | 43850 | 43800 | 43850 | 43750 | 824 |
| 288 | 20230616 | 142400 | 14478035450 | 43800 | 43750 | 43800 | 43750 | 169 |
| 289 | 20230616 | 142300 | 14470633350 | 43750 | 43650 | 43800 | 43650 | 1127 |
| 290 | 20230616 | 142200 | 14421412300 | 43650 | 43600 | 43650 | 43600 | 654 |
| 291 | 20230616 | 142100 | 14392870750 | 43600 | 43600 | 43600 | 43600 | 27 |
| 292 | 20230616 | 142000 | 14391693550 | 43600 | 43650 | 43650 | 43600 | 88 |
| 293 | 20230616 | 141900 | 14387856450 | 43650 | 43600 | 43650 | 43600 | 182 |
| 294 | 20230616 | 141800 | 14379916000 | 43600 | 43600 | 43650 | 43600 | 445 |
| 295 | 20230616 | 141700 | 14360513950 | 43600 | 43600 | 43600 | 43550 | 1190 |
| 296 | 20230616 | 141600 | 14308633100 | 43550 | 43550 | 43600 | 43550 | 418 |
| 297 | 20230616 | 141500 | 14290423800 | 43600 | 43600 | 43600 | 43550 | 214 |
| 298 | 20230616 | 141400 | 14281097850 | 43550 | 43550 | 43550 | 43550 | 1140 |
| 299 | 20230616 | 141300 | 14231450850 | 43550 | 43600 | 43600 | 43550 | 184 |
| 300 | 20230616 | 141200 | 14223434000 | 43600 | 43650 | 43650 | 43600 | 3662 |
| 301 | 20230616 | 141100 | 14063769800 | 43600 | 43600 | 43650 | 43600 | 903 |
| 302 | 20230616 | 141000 | 14024398900 | 43600 | 43650 | 43650 | 43600 | 191 |
| 303 | 20230616 | 140900 | 14016067150 | 43600 | 43600 | 43600 | 43600 | 117 |
| 304 | 20230616 | 140800 | 14010965950 | 43600 | 43650 | 43700 | 43600 | 1456 |
| 305 | 20230616 | 140700 | 13947411750 | 43650 | 43700 | 43700 | 43650 | 333 |
| 306 | 20230616 | 140600 | 13932872950 | 43700 | 43750 | 43750 | 43700 | 651 |
| 307 | 20230616 | 140500 | 13904423450 | 43700 | 43750 | 43800 | 43700 | 150 |
| 308 | 20230616 | 140400 | 13897862500 | 43750 | 43750 | 43800 | 43750 | 239 |
| 309 | 20230616 | 140300 | 13887406200 | 43750 | 43750 | 43800 | 43750 | 146 |
| 310 | 20230616 | 140200 | 13881018650 | 43750 | 43750 | 43750 | 43700 | 368 |
| 311 | 20230616 | 140100 | 13864923100 | 43750 | 43700 | 43900 | 43700 | 2971 |
| 312 | 20230616 | 140000 | 13734821300 | 43700 | 43650 | 43700 | 43650 | 186 |
| 313 | 20230616 | 135900 | 13726697000 | 43700 | 43650 | 43700 | 43650 | 67 |
| 314 | 20230616 | 135800 | 13723772350 | 43650 | 43650 | 43650 | 43650 | 247 |
| 315 | 20230616 | 135700 | 13712990800 | 43650 | 43650 | 43650 | 43650 | 290 |
| 316 | 20230616 | 135600 | 13700332300 | 43650 | 43650 | 43650 | 43550 | 1323 |
| 317 | 20230616 | 135500 | 13642625900 | 43600 | 43600 | 43600 | 43600 | 287 |
| 318 | 20230616 | 135400 | 13630112700 | 43600 | 43600 | 43600 | 43550 | 1961 |
| 319 | 20230616 | 135300 | 13544641750 | 43600 | 43600 | 43600 | 43600 | 153 |
| 320 | 20230616 | 135200 | 13537970950 | 43650 | 43600 | 43650 | 43600 | 154 |
| 321 | 20230616 | 135100 | 13531256000 | 43600 | 43650 | 43650 | 43600 | 265 |
| 322 | 20230616 | 135000 | 13519696800 | 43600 | 43550 | 43600 | 43550 | 481 |
| 323 | 20230616 | 134900 | 13498726000 | 43550 | 43600 | 43600 | 43550 | 2594 |
| 324 | 20230616 | 134800 | 13385660250 | 43600 | 43650 | 43700 | 43600 | 2281 |
| 325 | 20230616 | 134700 | 13286089750 | 43650 | 43650 | 43700 | 43650 | 100 |
| 326 | 20230616 | 134600 | 13281724250 | 43650 | 43650 | 43700 | 43650 | 693 |
| 327 | 20230616 | 134500 | 13251471350 | 43700 | 43700 | 43700 | 43650 | 1393 |
| 328 | 20230616 | 134400 | 13190614600 | 43700 | 43700 | 43700 | 43700 | 351 |
| 329 | 20230616 | 134300 | 13175275900 | 43750 | 43700 | 43750 | 43700 | 254 |
| 330 | 20230616 | 134200 | 13164175000 | 43700 | 43700 | 43700 | 43650 | 514 |
| 331 | 20230616 | 134100 | 13141714750 | 43700 | 43700 | 43700 | 43700 | 149 |
| 332 | 20230616 | 134000 | 13135203450 | 43700 | 43700 | 43700 | 43700 | 644 |
| 333 | 20230616 | 133900 | 13107060650 | 43700 | 43700 | 43750 | 43700 | 546 |
| 334 | 20230616 | 133800 | 13083200350 | 43700 | 43650 | 43750 | 43650 | 702 |
| 335 | 20230616 | 133700 | 13052523500 | 43650 | 43700 | 43700 | 43650 | 3686 |
| 336 | 20230616 | 133600 | 12891446150 | 43700 | 43800 | 43800 | 43700 | 1056 |
| 337 | 20230616 | 133500 | 12845270250 | 43800 | 43750 | 43800 | 43700 | 769 |
| 338 | 20230616 | 133400 | 12811625150 | 43750 | 43800 | 43800 | 43750 | 1156 |
| 339 | 20230616 | 133300 | 12761038350 | 43800 | 43750 | 43800 | 43750 | 124 |
| 340 | 20230616 | 133200 | 12755611000 | 43750 | 43750 | 43800 | 43750 | 948 |
| 341 | 20230616 | 133100 | 12714130500 | 43750 | 43800 | 43850 | 43750 | 948 |
| 342 | 20230616 | 133000 | 12672602200 | 43800 | 43800 | 43850 | 43800 | 86 |
| 343 | 20230616 | 132900 | 12668833600 | 43800 | 43850 | 43850 | 43800 | 47 |
| 344 | 20230616 | 132800 | 12666773250 | 43850 | 43850 | 43900 | 43750 | 3693 |
| 345 | 20230616 | 132700 | 12505086100 | 43900 | 43850 | 43900 | 43850 | 398 |
| 346 | 20230616 | 132600 | 12487632850 | 43850 | 43800 | 43850 | 43800 | 315 |
| 347 | 20230616 | 132500 | 12473820750 | 43800 | 43800 | 43850 | 43800 | 1660 |
| 348 | 20230616 | 132400 | 12401088400 | 43800 | 43900 | 43900 | 43800 | 4892 |
| 349 | 20230616 | 132300 | 12186424600 | 43950 | 43950 | 43950 | 43950 | 1002 |
| 350 | 20230616 | 132200 | 12142386700 | 43950 | 43950 | 44000 | 43950 | 812 |
| 351 | 20230616 | 132100 | 12106683950 | 43950 | 43950 | 43950 | 43950 | 25 |
| 352 | 20230616 | 132000 | 12105585200 | 44000 | 43950 | 44000 | 43950 | 229 |
| 353 | 20230616 | 131900 | 12095510350 | 44000 | 44000 | 44000 | 43950 | 69 |
| 354 | 20230616 | 131800 | 12092476400 | 44000 | 43950 | 44050 | 43950 | 650 |
| 355 | 20230616 | 131700 | 12063871350 | 43950 | 44000 | 44000 | 43900 | 826 |
| 356 | 20230616 | 131600 | 12027563700 | 43950 | 44000 | 44000 | 43950 | 297 |
| 357 | 20230616 | 131500 | 12014510300 | 44000 | 44000 | 44000 | 43950 | 237 |
| 358 | 20230616 | 131400 | 12004093900 | 43950 | 44000 | 44000 | 43950 | 2177 |
| 359 | 20230616 | 131300 | 11908381850 | 44000 | 44000 | 44000 | 44000 | 431 |
| 360 | 20230616 | 131200 | 11889417850 | 44000 | 44000 | 44050 | 44000 | 137 |
| 361 | 20230616 | 131100 | 11883388300 | 44000 | 44000 | 44050 | 44000 | 627 |
| 362 | 20230616 | 131000 | 11855770300 | 44000 | 44000 | 44050 | 44000 | 377 |
| 363 | 20230616 | 130900 | 11839177000 | 44050 | 44000 | 44050 | 44000 | 634 |
| 364 | 20230616 | 130800 | 11811257200 | 44000 | 44100 | 44100 | 44000 | 2095 |
| 365 | 20230616 | 130700 | 11718927700 | 44150 | 44150 | 44150 | 44100 | 392 |
| 366 | 20230616 | 130600 | 11701640400 | 44150 | 44150 | 44150 | 44100 | 1109 |
| 367 | 20230616 | 130500 | 11652699400 | 44150 | 44150 | 44150 | 44100 | 243 |
| 368 | 20230616 | 130400 | 11641975500 | 44150 | 44150 | 44200 | 44100 | 360 |
| 369 | 20230616 | 130300 | 11626082450 | 44150 | 44200 | 44200 | 44150 | 347 |
| 370 | 20230616 | 130200 | 11610756950 | 44150 | 44250 | 44250 | 44150 | 1300 |
| 371 | 20230616 | 130100 | 11553297250 | 44200 | 44250 | 44250 | 44200 | 2409 |
| 372 | 20230616 | 130000 | 11446743600 | 44300 | 44250 | 44300 | 44250 | 145 |
| 373 | 20230616 | 125900 | 11440322200 | 44300 | 44250 | 44300 | 44250 | 116 |
| 374 | 20230616 | 125800 | 11435184200 | 44250 | 44300 | 44300 | 44250 | 641 |
| 375 | 20230616 | 125700 | 11406788950 | 44250 | 44300 | 44300 | 44250 | 112 |
| 376 | 20230616 | 125600 | 11401832900 | 44300 | 44300 | 44300 | 44250 | 31 |
| 377 | 20230616 | 125500 | 11400460700 | 44250 | 44300 | 44300 | 44250 | 29 |
| 378 | 20230616 | 125400 | 11399176850 | 44250 | 44200 | 44300 | 44200 | 695 |
| 379 | 20230616 | 125300 | 11368423050 | 44250 | 44250 | 44300 | 44200 | 62 |
| 380 | 20230616 | 125200 | 11365679500 | 44200 | 44300 | 44300 | 44200 | 43 |
| 381 | 20230616 | 125100 | 11363776500 | 44200 | 44250 | 44250 | 44200 | 582 |
| 382 | 20230616 | 125000 | 11338023500 | 44250 | 44200 | 44250 | 44200 | 224 |
| 383 | 20230616 | 124900 | 11328112550 | 44200 | 44250 | 44250 | 44200 | 106 |
| 384 | 20230616 | 124800 | 11323425600 | 44250 | 44200 | 44250 | 44200 | 455 |
| 385 | 20230616 | 124700 | 11303292700 | 44250 | 44200 | 44250 | 44200 | 747 |
| 386 | 20230616 | 124600 | 11270238650 | 44250 | 44150 | 44250 | 44150 | 2159 |
| 387 | 20230616 | 124500 | 11174815800 | 44150 | 44200 | 44200 | 44150 | 796 |
| 388 | 20230616 | 124400 | 11139635000 | 44150 | 44150 | 44200 | 44150 | 1271 |
| 389 | 20230616 | 124300 | 11083458750 | 44150 | 44200 | 44200 | 44150 | 195 |
| 390 | 20230616 | 124200 | 11074845800 | 44150 | 44150 | 44150 | 44150 | 14 |
| 391 | 20230616 | 124100 | 11074227700 | 44200 | 44150 | 44200 | 44150 | 493 |
| 392 | 20230616 | 124000 | 11052438350 | 44200 | 44150 | 44200 | 44150 | 41 |
| 393 | 20230616 | 123900 | 11050628150 | 44150 | 44150 | 44200 | 44150 | 122 |
| 394 | 20230616 | 123800 | 11045241700 | 44150 | 44150 | 44150 | 44150 | 15 |
| 395 | 20230616 | 123700 | 11044579450 | 44150 | 44150 | 44150 | 44150 | 18 |
| 396 | 20230616 | 123600 | 11043784750 | 44150 | 44150 | 44150 | 44150 | 72 |
| 397 | 20230616 | 123500 | 11040605950 | 44150 | 44150 | 44200 | 44150 | 330 |
| 398 | 20230616 | 123400 | 11026036350 | 44150 | 44100 | 44200 | 44100 | 51 |
| 399 | 20230616 | 123300 | 11023785250 | 44100 | 44100 | 44150 | 44100 | 36 |
| 400 | 20230616 | 123200 | 11022197400 | 44100 | 44100 | 44150 | 44100 | 1219 |
| 401 | 20230616 | 123100 | 10968439350 | 44100 | 44100 | 44150 | 44100 | 225 |
| 402 | 20230616 | 123000 | 10958507850 | 44100 | 44100 | 44100 | 44100 | 163 |
| 403 | 20230616 | 122900 | 10951319550 | 44150 | 44100 | 44150 | 44100 | 11 |
| 404 | 20230616 | 122800 | 10950834400 | 44150 | 44100 | 44150 | 44100 | 40 |
| 405 | 20230616 | 122700 | 10949069850 | 44100 | 44100 | 44150 | 44100 | 130 |
| 406 | 20230616 | 122600 | 10943331500 | 44100 | 44050 | 44100 | 44050 | 446 |
| 407 | 20230616 | 122500 | 10923663400 | 44050 | 44150 | 44150 | 44050 | 1608 |
| 408 | 20230616 | 122400 | 10852749600 | 44150 | 44150 | 44150 | 44150 | 671 |
| 409 | 20230616 | 122300 | 10823124950 | 44150 | 44200 | 44200 | 44150 | 2121 |
| 410 | 20230616 | 122200 | 10729426400 | 44200 | 44250 | 44250 | 44200 | 89 |
| 411 | 20230616 | 122100 | 10725488850 | 44200 | 44200 | 44250 | 44200 | 334 |
| 412 | 20230616 | 122000 | 10710715750 | 44250 | 44300 | 44300 | 44200 | 1876 |
| 413 | 20230616 | 121900 | 10627702600 | 44250 | 44300 | 44300 | 44250 | 2338 |
| 414 | 20230616 | 121800 | 10524167150 | 44350 | 44300 | 44350 | 44300 | 267 |
| 415 | 20230616 | 121700 | 10512335650 | 44350 | 44300 | 44350 | 44300 | 117 |
| 416 | 20230616 | 121600 | 10507150200 | 44350 | 44300 | 44350 | 44300 | 114 |
| 417 | 20230616 | 121500 | 10502094850 | 44350 | 44300 | 44350 | 44300 | 161 |
| 418 | 20230616 | 121400 | 10494960550 | 44350 | 44300 | 44350 | 44300 | 292 |
| 419 | 20230616 | 121300 | 10482021200 | 44350 | 44300 | 44350 | 44300 | 19 |
| 420 | 20230616 | 121200 | 10481179100 | 44350 | 44300 | 44350 | 44300 | 188 |
| 421 | 20230616 | 121100 | 10472848050 | 44350 | 44300 | 44350 | 44300 | 475 |
| 422 | 20230616 | 121000 | 10451794000 | 44300 | 44300 | 44350 | 44300 | 1349 |
| 423 | 20230616 | 120900 | 10391966450 | 44350 | 44300 | 44350 | 44300 | 317 |
| 424 | 20230616 | 120800 | 10377921050 | 44350 | 44350 | 44350 | 44300 | 21 |
| 425 | 20230616 | 120700 | 10376990150 | 44350 | 44350 | 44350 | 44300 | 99 |
| 426 | 20230616 | 120600 | 10372600050 | 44350 | 44350 | 44350 | 44300 | 464 |
| 427 | 20230616 | 120500 | 10352022950 | 44300 | 44400 | 44400 | 44300 | 1014 |
| 428 | 20230616 | 120400 | 10307052600 | 44400 | 44350 | 44400 | 44350 | 382 |
| 429 | 20230616 | 120300 | 10290107450 | 44350 | 44400 | 44400 | 44350 | 210 |
| 430 | 20230616 | 120200 | 10280788150 | 44400 | 44450 | 44450 | 44400 | 917 |
| 431 | 20230616 | 120100 | 10240066350 | 44400 | 44400 | 44450 | 44400 | 44 |
| 432 | 20230616 | 120000 | 10238111950 | 44400 | 44400 | 44450 | 44400 | 534 |
| 433 | 20230616 | 115900 | 10214402050 | 44400 | 44400 | 44450 | 44400 | 1461 |
| 434 | 20230616 | 115800 | 10149526000 | 44400 | 44400 | 44400 | 44350 | 268 |
| 435 | 20230616 | 115700 | 10137627700 | 44400 | 44350 | 44400 | 44350 | 815 |
| 436 | 20230616 | 115600 | 10101457600 | 44350 | 44350 | 44400 | 44350 | 488 |
| 437 | 20230616 | 115500 | 10079813950 | 44400 | 44350 | 44400 | 44350 | 64 |
| 438 | 20230616 | 115400 | 10076974150 | 44400 | 44400 | 44400 | 44350 | 60 |
| 439 | 20230616 | 115300 | 10074312350 | 44350 | 44400 | 44400 | 44350 | 502 |
| 440 | 20230616 | 115200 | 10052047800 | 44350 | 44350 | 44400 | 44350 | 88 |
| 441 | 20230616 | 115100 | 10048141200 | 44350 | 44350 | 44400 | 44350 | 103 |
| 442 | 20230616 | 115000 | 10043571800 | 44350 | 44400 | 44400 | 44350 | 133 |
| 443 | 20230616 | 114900 | 10037672150 | 44350 | 44400 | 44400 | 44350 | 182 |
| 444 | 20230616 | 114800 | 10029592300 | 44400 | 44500 | 44500 | 44400 | 905 |
| 445 | 20230616 | 114700 | 9989406350 | 44450 | 44450 | 44500 | 44450 | 21 |
| 446 | 20230616 | 114600 | 9988472750 | 44450 | 44550 | 44550 | 44450 | 269 |
| 447 | 20230616 | 114500 | 9976502350 | 44500 | 44450 | 44550 | 44400 | 1230 |
| 448 | 20230616 | 114400 | 9921791000 | 44400 | 44450 | 44450 | 44400 | 124 |
| 449 | 20230616 | 114300 | 9916279550 | 44400 | 44400 | 44450 | 44400 | 230 |
| 450 | 20230616 | 114200 | 9906064750 | 44450 | 44450 | 44450 | 44400 | 70 |
| 451 | 20230616 | 114100 | 9902954700 | 44450 | 44400 | 44450 | 44400 | 518 |
| 452 | 20230616 | 114000 | 9879936900 | 44400 | 44400 | 44450 | 44400 | 341 |
| 453 | 20230616 | 113900 | 9864783800 | 44400 | 44350 | 44400 | 44300 | 2930 |
| 454 | 20230616 | 113800 | 9734793100 | 44350 | 44400 | 44400 | 44350 | 281 |
| 455 | 20230616 | 113700 | 9722316800 | 44400 | 44400 | 44450 | 44400 | 142 |
| 456 | 20230616 | 113600 | 9716010200 | 44450 | 44450 | 44500 | 44450 | 258 |
| 457 | 20230616 | 113500 | 9704541800 | 44500 | 44500 | 44500 | 44450 | 166 |
| 458 | 20230616 | 113400 | 9697157300 | 44500 | 44500 | 44550 | 44450 | 1339 |
| 459 | 20230616 | 113300 | 9637591400 | 44450 | 44500 | 44500 | 44450 | 616 |
| 460 | 20230616 | 113200 | 9610206650 | 44500 | 44500 | 44650 | 44500 | 5214 |
| 461 | 20230616 | 113100 | 9377836800 | 44550 | 44150 | 44550 | 44150 | 6331 |
| 462 | 20230616 | 113000 | 9096883300 | 44200 | 44250 | 44250 | 44200 | 1294 |
| 463 | 20230616 | 112900 | 9039684000 | 44200 | 44250 | 44250 | 44200 | 123 |
| 464 | 20230616 | 112800 | 9034242600 | 44250 | 44200 | 44250 | 44200 | 131 |
| 465 | 20230616 | 112700 | 9028450500 | 44200 | 44200 | 44250 | 44200 | 51 |
| 466 | 20230616 | 112600 | 9026196250 | 44200 | 44200 | 44250 | 44200 | 51 |
| 467 | 20230616 | 112500 | 9023940550 | 44200 | 44150 | 44200 | 44150 | 1856 |
| 468 | 20230616 | 112400 | 8941931300 | 44200 | 44150 | 44200 | 44150 | 135 |
| 469 | 20230616 | 112300 | 8935970650 | 44150 | 44150 | 44200 | 44150 | 818 |
| 470 | 20230616 | 112200 | 8899854600 | 44150 | 44150 | 44150 | 44100 | 429 |
| 471 | 20230616 | 112100 | 8880914900 | 44100 | 44150 | 44150 | 44100 | 107 |
| 472 | 20230616 | 112000 | 8876192150 | 44150 | 44150 | 44150 | 44100 | 99 |
| 473 | 20230616 | 111900 | 8871822200 | 44150 | 44200 | 44250 | 44100 | 572 |
| 474 | 20230616 | 111800 | 8846572000 | 44200 | 44200 | 44250 | 44200 | 314 |
| 475 | 20230616 | 111700 | 8832692000 | 44250 | 44250 | 44250 | 44200 | 339 |
| 476 | 20230616 | 111600 | 8817705250 | 44200 | 44250 | 44250 | 44200 | 411 |
| 477 | 20230616 | 111500 | 8799529050 | 44250 | 44250 | 44300 | 44250 | 770 |
| 478 | 20230616 | 111400 | 8765454750 | 44300 | 44150 | 44300 | 44150 | 2028 |
| 479 | 20230616 | 111300 | 8675753850 | 44150 | 44150 | 44200 | 44150 | 122 |
| 480 | 20230616 | 111200 | 8670366050 | 44200 | 44100 | 44200 | 44100 | 814 |
| 481 | 20230616 | 111100 | 8634428150 | 44100 | 44200 | 44200 | 44100 | 398 |
| 482 | 20230616 | 111000 | 8616857750 | 44150 | 44150 | 44200 | 44150 | 178 |
| 483 | 20230616 | 110900 | 8608998700 | 44150 | 44150 | 44200 | 44150 | 256 |
| 484 | 20230616 | 110800 | 8597693600 | 44150 | 44200 | 44200 | 44150 | 426 |
| 485 | 20230616 | 110700 | 8578885300 | 44150 | 44150 | 44200 | 44150 | 411 |
| 486 | 20230616 | 110600 | 8560724450 | 44200 | 44150 | 44200 | 44150 | 189 |
| 487 | 20230616 | 110500 | 8552377500 | 44150 | 44200 | 44200 | 44150 | 203 |
| 488 | 20230616 | 110400 | 8543408750 | 44150 | 44200 | 44200 | 44150 | 521 |
| 489 | 20230616 | 110300 | 8520396050 | 44200 | 44100 | 44200 | 44100 | 580 |
| 490 | 20230616 | 110200 | 8494778150 | 44100 | 44100 | 44150 | 44100 | 137 |
| 491 | 20230616 | 110100 | 8488734750 | 44100 | 44100 | 44150 | 44050 | 1309 |
| 492 | 20230616 | 110000 | 8431004650 | 44150 | 44150 | 44200 | 44100 | 536 |
| 493 | 20230616 | 105900 | 8407349850 | 44100 | 44100 | 44100 | 44100 | 103 |
| 494 | 20230616 | 105800 | 8402807550 | 44150 | 44100 | 44150 | 44050 | 805 |
| 495 | 20230616 | 105700 | 8367293550 | 44100 | 44000 | 44100 | 44000 | 300 |
| 496 | 20230616 | 105600 | 8354072350 | 44050 | 44050 | 44050 | 44000 | 1313 |
| 497 | 20230616 | 105500 | 8296235700 | 44050 | 44000 | 44050 | 44000 | 28 |
| 498 | 20230616 | 105400 | 8295003250 | 44050 | 44000 | 44050 | 44000 | 887 |
| 499 | 20230616 | 105300 | 8255971000 | 44000 | 44000 | 44050 | 44000 | 133 |
| 500 | 20230616 | 105200 | 8250118100 | 44000 | 44050 | 44050 | 44000 | 95 |
| 501 | 20230616 | 105100 | 8245934050 | 44100 | 44000 | 44100 | 44000 | 954 |
| 502 | 20230616 | 105000 | 8203946250 | 44000 | 43950 | 44000 | 43950 | 158 |
| 503 | 20230616 | 104900 | 8197001100 | 43950 | 44000 | 44000 | 43950 | 1022 |
| 504 | 20230616 | 104800 | 8152083550 | 44000 | 44000 | 44000 | 44000 | 1 |
| 505 | 20230616 | 104700 | 8152039550 | 44000 | 44050 | 44050 | 43950 | 716 |
| 506 | 20230616 | 104600 | 8120561400 | 44050 | 44050 | 44050 | 44000 | 501 |
| 507 | 20230616 | 104500 | 8098512300 | 44050 | 44050 | 44100 | 44000 | 20 |
| 508 | 20230616 | 104400 | 8097631150 | 44100 | 44000 | 44100 | 43950 | 936 |
| 509 | 20230616 | 104300 | 8056456700 | 44000 | 43950 | 44000 | 43950 | 796 |
| 510 | 20230616 | 104200 | 8021467500 | 43950 | 43950 | 43950 | 43900 | 517 |
| 511 | 20230616 | 104100 | 7998758150 | 43950 | 43950 | 43950 | 43900 | 492 |
| 512 | 20230616 | 104000 | 7977135000 | 43950 | 43950 | 43950 | 43900 | 1266 |
| 513 | 20230616 | 103900 | 7921515800 | 43950 | 43950 | 44000 | 43950 | 474 |
| 514 | 20230616 | 103800 | 7900682100 | 43950 | 44000 | 44000 | 43950 | 231 |
| 515 | 20230616 | 103700 | 7890523750 | 44000 | 44100 | 44150 | 44000 | 5218 |
| 516 | 20230616 | 103600 | 7660768600 | 44100 | 44100 | 44150 | 44100 | 1757 |
| 517 | 20230616 | 103500 | 7583284800 | 44100 | 44150 | 44150 | 44100 | 108 |
| 518 | 20230616 | 103400 | 7578520750 | 44150 | 44150 | 44150 | 44150 | 1343 |
| 519 | 20230616 | 103300 | 7519227300 | 44200 | 44200 | 44200 | 44150 | 106 |
| 520 | 20230616 | 103200 | 7514544800 | 44200 | 44200 | 44250 | 44200 | 1075 |
| 521 | 20230616 | 103100 | 7467009800 | 44200 | 44250 | 44250 | 44200 | 1000 |
| 522 | 20230616 | 103000 | 7422761650 | 44250 | 44250 | 44250 | 44200 | 42 |
| 523 | 20230616 | 102900 | 7420903400 | 44200 | 44200 | 44250 | 44200 | 307 |
| 524 | 20230616 | 102800 | 7407323950 | 44250 | 44200 | 44250 | 44200 | 1428 |
| 525 | 20230616 | 102700 | 7344163800 | 44200 | 44200 | 44250 | 44200 | 286 |
| 526 | 20230616 | 102600 | 7331522100 | 44200 | 44250 | 44250 | 44200 | 193 |
| 527 | 20230616 | 102500 | 7322989550 | 44250 | 44200 | 44250 | 44200 | 657 |
| 528 | 20230616 | 102400 | 7293935100 | 44200 | 44100 | 44200 | 44100 | 402 |
| 529 | 20230616 | 102300 | 7276183350 | 44150 | 44200 | 44200 | 44100 | 2115 |
| 530 | 20230616 | 102200 | 7182819950 | 44200 | 44200 | 44200 | 44200 | 64 |
| 531 | 20230616 | 102100 | 7179991150 | 44250 | 44200 | 44250 | 44200 | 149 |
| 532 | 20230616 | 102000 | 7173405200 | 44200 | 44150 | 44200 | 44150 | 1836 |
| 533 | 20230616 | 101900 | 7092260250 | 44150 | 44250 | 44250 | 44150 | 1806 |
| 534 | 20230616 | 101800 | 7012440950 | 44200 | 44300 | 44300 | 44200 | 38 |
| 535 | 20230616 | 101700 | 7010758750 | 44300 | 44200 | 44300 | 44200 | 230 |
| 536 | 20230616 | 101600 | 7000569850 | 44250 | 44250 | 44300 | 44200 | 2153 |
| 537 | 20230616 | 101500 | 6905293450 | 44250 | 44300 | 44300 | 44250 | 119 |
| 538 | 20230616 | 101400 | 6900027600 | 44350 | 44350 | 44350 | 44300 | 602 |
| 539 | 20230616 | 101300 | 6873329050 | 44350 | 44250 | 44400 | 44200 | 2227 |
| 540 | 20230616 | 101200 | 6774569400 | 44300 | 44250 | 44300 | 44250 | 220 |
| 541 | 20230616 | 101100 | 6764834300 | 44250 | 44250 | 44250 | 44250 | 70 |
| 542 | 20230616 | 101000 | 6761736800 | 44250 | 44200 | 44250 | 44200 | 738 |
| 543 | 20230616 | 100900 | 6729092650 | 44150 | 44150 | 44200 | 44150 | 437 |
| 544 | 20230616 | 100800 | 6709794650 | 44200 | 44200 | 44200 | 44200 | 112 |
| 545 | 20230616 | 100700 | 6704844250 | 44200 | 44200 | 44200 | 44200 | 251 |
| 546 | 20230616 | 100600 | 6693750050 | 44200 | 44100 | 44200 | 44100 | 186 |
| 547 | 20230616 | 100500 | 6685538800 | 44150 | 44200 | 44200 | 44100 | 157 |
| 548 | 20230616 | 100400 | 6678607200 | 44200 | 44100 | 44200 | 44050 | 2300 |
| 549 | 20230616 | 100300 | 6577009350 | 44100 | 44100 | 44150 | 44100 | 919 |
| 550 | 20230616 | 100200 | 6536466550 | 44150 | 44100 | 44150 | 44100 | 363 |
| 551 | 20230616 | 100100 | 6520456100 | 44100 | 44050 | 44150 | 44050 | 1014 |
| 552 | 20230616 | 100000 | 6475747500 | 44050 | 44100 | 44100 | 44050 | 122 |
| 553 | 20230616 | 095900 | 6470369800 | 44100 | 44050 | 44100 | 44000 | 904 |
| 554 | 20230616 | 095800 | 6430574500 | 44050 | 44150 | 44150 | 44000 | 4089 |
| 555 | 20230616 | 095700 | 6250399350 | 44150 | 44150 | 44200 | 44050 | 299 |
| 556 | 20230616 | 095600 | 6237198350 | 44100 | 44150 | 44150 | 44050 | 1273 |
| 557 | 20230616 | 095500 | 6181101450 | 44150 | 44050 | 44150 | 44000 | 7371 |
| 558 | 20230616 | 095400 | 5856556400 | 44050 | 44150 | 44150 | 44050 | 4482 |
| 559 | 20230616 | 095300 | 5658863900 | 44150 | 44200 | 44250 | 44150 | 1336 |
| 560 | 20230616 | 095200 | 5599826650 | 44250 | 44200 | 44250 | 44200 | 2090 |
| 561 | 20230616 | 095100 | 5507404600 | 44250 | 44250 | 44300 | 44200 | 1335 |
| 562 | 20230616 | 095000 | 5448331050 | 44250 | 44300 | 44300 | 44200 | 1420 |
| 563 | 20230616 | 094900 | 5385496050 | 44300 | 44300 | 44300 | 44250 | 1251 |
| 564 | 20230616 | 094800 | 5330123200 | 44300 | 44400 | 44400 | 44300 | 3076 |
| 565 | 20230616 | 094700 | 5193767150 | 44400 | 44400 | 44400 | 44350 | 454 |
| 566 | 20230616 | 094600 | 5173623000 | 44400 | 44400 | 44450 | 44350 | 1295 |
| 567 | 20230616 | 094500 | 5116137150 | 44350 | 44400 | 44400 | 44350 | 630 |
| 568 | 20230616 | 094400 | 5088168750 | 44350 | 44350 | 44400 | 44350 | 783 |
| 569 | 20230616 | 094300 | 5053430700 | 44400 | 44500 | 44500 | 44350 | 2467 |
| 570 | 20230616 | 094200 | 4943868850 | 44450 | 44500 | 44550 | 44450 | 584 |
| 571 | 20230616 | 094100 | 4917884050 | 44550 | 44550 | 44600 | 44500 | 647 |
| 572 | 20230616 | 094000 | 4889079500 | 44600 | 44600 | 44600 | 44550 | 950 |
| 573 | 20230616 | 093900 | 4846741350 | 44600 | 44600 | 44650 | 44550 | 687 |
| 574 | 20230616 | 093800 | 4816089950 | 44600 | 44600 | 44600 | 44500 | 780 |
| 575 | 20230616 | 093700 | 4781328050 | 44550 | 44600 | 44600 | 44550 | 2152 |
| 576 | 20230616 | 093600 | 4685380500 | 44550 | 44550 | 44600 | 44550 | 520 |
| 577 | 20230616 | 093500 | 4662213400 | 44600 | 44600 | 44600 | 44550 | 302 |
| 578 | 20230616 | 093400 | 4648746000 | 44600 | 44650 | 44650 | 44600 | 621 |
| 579 | 20230616 | 093300 | 4621019500 | 44650 | 44550 | 44650 | 44450 | 1052 |
| 580 | 20230616 | 093200 | 4574181550 | 44500 | 44650 | 44650 | 44500 | 6734 |
| 581 | 20230616 | 093100 | 4274140050 | 44650 | 44700 | 44700 | 44650 | 1661 |
| 582 | 20230616 | 093000 | 4199915850 | 44650 | 44750 | 44750 | 44650 | 4411 |
| 583 | 20230616 | 092900 | 4002785200 | 44700 | 44750 | 44750 | 44700 | 3413 |
| 584 | 20230616 | 092800 | 3850055900 | 44750 | 44700 | 44850 | 44650 | 8161 |
| 585 | 20230616 | 092700 | 3484996300 | 44700 | 44650 | 44700 | 44650 | 3557 |
| 586 | 20230616 | 092600 | 3326099100 | 44650 | 44650 | 44700 | 44650 | 3731 |
| 587 | 20230616 | 092500 | 3159392900 | 44650 | 44650 | 44750 | 44650 | 6869 |
| 588 | 20230616 | 092400 | 2852462350 | 44650 | 44550 | 44650 | 44550 | 3713 |
| 589 | 20230616 | 092300 | 2686775550 | 44550 | 44450 | 44600 | 44400 | 6211 |
| 590 | 20230616 | 092200 | 2410318100 | 44450 | 44350 | 44500 | 44300 | 6177 |
| 591 | 20230616 | 092100 | 2136024100 | 44400 | 44300 | 44400 | 44300 | 2334 |
| 592 | 20230616 | 092000 | 2032501700 | 44300 | 44350 | 44350 | 44200 | 2808 |
| 593 | 20230616 | 091900 | 1908136650 | 44350 | 44250 | 44400 | 44250 | 3839 |
| 594 | 20230616 | 091800 | 1737956500 | 44250 | 44250 | 44300 | 44200 | 1435 |
| 595 | 20230616 | 091700 | 1674419450 | 44300 | 44200 | 44300 | 44200 | 707 |
| 596 | 20230616 | 091600 | 1643131500 | 44200 | 44200 | 44250 | 44150 | 682 |
| 597 | 20230616 | 091500 | 1612982000 | 44200 | 44150 | 44300 | 44150 | 3605 |
| 598 | 20230616 | 091400 | 1453408400 | 44100 | 44150 | 44150 | 44100 | 221 |
| 599 | 20230616 | 091300 | 1443653850 | 44100 | 44200 | 44200 | 44100 | 999 |
| 600 | 20230616 | 091200 | 1399529050 | 44200 | 44200 | 44200 | 44150 | 545 |
| 601 | 20230616 | 091100 | 1375451450 | 44200 | 44100 | 44250 | 44100 | 1388 |
| 602 | 20230616 | 091000 | 1314110650 | 44100 | 44000 | 44100 | 44000 | 2656 |
| 603 | 20230616 | 090900 | 1197029550 | 44000 | 44150 | 44150 | 44000 | 615 |
| 604 | 20230616 | 090800 | 1169933800 | 44150 | 43950 | 44150 | 43850 | 1785 |
| 605 | 20230616 | 090700 | 1091443450 | 43950 | 43900 | 43950 | 43850 | 384 |
| 606 | 20230616 | 090600 | 1074594400 | 43900 | 43850 | 43950 | 43850 | 1620 |
| 607 | 20230616 | 090500 | 1003483500 | 43850 | 43750 | 43850 | 43700 | 1070 |
| 608 | 20230616 | 090400 | 956661100 | 43800 | 43900 | 44050 | 43750 | 3101 |
| 609 | 20230616 | 090300 | 820654650 | 44000 | 44250 | 44300 | 44000 | 7806 |
| 610 | 20230616 | 090200 | 475971700 | 44300 | 44100 | 44300 | 44050 | 2021 |
| 611 | 20230616 | 090100 | 386666950 | 44100 | 44000 | 44150 | 44000 | 3589 |
| 612 | 20230616 | 090000 | 228496450 | 44000 | 43750 | 44000 | 43750 | 5219 |