34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 193100 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 4600 |
| 3 | 20230607 | 193000 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 4 | 20230607 | 192900 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 5 | 20230607 | 192800 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 6 | 20230607 | 192700 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 7 | 20230607 | 192600 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 8 | 20230607 | 192500 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 9 | 20230607 | 192400 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 10 | 20230607 | 192300 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 11 | 20230607 | 192200 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 12 | 20230607 | 192100 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 13 | 20230607 | 192000 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 14 | 20230607 | 191900 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 15 | 20230607 | 191800 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 16 | 20230607 | 191700 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 17 | 20230607 | 191600 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 18 | 20230607 | 191500 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 19 | 20230607 | 191400 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 20 | 20230607 | 191300 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 21 | 20230607 | 191200 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 22 | 20230607 | 191100 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 23 | 20230607 | 191000 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 24 | 20230607 | 190900 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 25 | 20230607 | 190800 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 26 | 20230607 | 190700 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 27 | 20230607 | 190600 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 28 | 20230607 | 190500 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 29 | 20230607 | 190400 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 30 | 20230607 | 190300 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 31 | 20230607 | 190200 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 32 | 20230607 | 190100 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 4600 |
| 33 | 20230607 | 190000 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 34 | 20230607 | 185900 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 35 | 20230607 | 185800 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 36 | 20230607 | 185700 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 37 | 20230607 | 185600 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 38 | 20230607 | 185500 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 39 | 20230607 | 185400 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 40 | 20230607 | 185300 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 41 | 20230607 | 185200 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 42 | 20230607 | 185100 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 43 | 20230607 | 185000 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 44 | 20230607 | 184900 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 45 | 20230607 | 184800 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 46 | 20230607 | 184700 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 47 | 20230607 | 184600 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 48 | 20230607 | 184500 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 49 | 20230607 | 184400 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 50 | 20230607 | 184300 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 51 | 20230607 | 184200 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 52 | 20230607 | 184100 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 53 | 20230607 | 184000 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 54 | 20230607 | 183900 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 55 | 20230607 | 183800 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 56 | 20230607 | 183700 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 57 | 20230607 | 183600 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 58 | 20230607 | 183500 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 59 | 20230607 | 183400 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 60 | 20230607 | 183300 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 61 | 20230607 | 183200 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 62 | 20230607 | 183100 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 4600 |
| 63 | 20230607 | 183000 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 64 | 20230607 | 182900 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 65 | 20230607 | 182800 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 66 | 20230607 | 182700 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 67 | 20230607 | 182600 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 68 | 20230607 | 182500 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 69 | 20230607 | 182400 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 70 | 20230607 | 182300 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 71 | 20230607 | 182200 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 72 | 20230607 | 182100 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 73 | 20230607 | 182000 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 74 | 20230607 | 181900 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 75 | 20230607 | 181800 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 76 | 20230607 | 181700 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 77 | 20230607 | 181600 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 78 | 20230607 | 181500 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 79 | 20230607 | 181400 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 80 | 20230607 | 181300 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 81 | 20230607 | 181200 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 82 | 20230607 | 181100 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 83 | 20230607 | 181000 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 84 | 20230607 | 180900 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 85 | 20230607 | 180800 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 86 | 20230607 | 180700 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 87 | 20230607 | 180600 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 88 | 20230607 | 180500 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 89 | 20230607 | 180400 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 90 | 20230607 | 180300 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 91 | 20230607 | 180200 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 92 | 20230607 | 180100 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 4600 |
| 93 | 20230607 | 180000 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 94 | 20230607 | 175900 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 95 | 20230607 | 175800 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 96 | 20230607 | 175700 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 97 | 20230607 | 175600 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 98 | 20230607 | 175500 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 99 | 20230607 | 175400 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 100 | 20230607 | 175300 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 101 | 20230607 | 175200 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 102 | 20230607 | 175100 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 103 | 20230607 | 175000 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 104 | 20230607 | 174900 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 105 | 20230607 | 174800 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 106 | 20230607 | 174700 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 107 | 20230607 | 174600 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 108 | 20230607 | 174500 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 109 | 20230607 | 174400 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 110 | 20230607 | 174300 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 111 | 20230607 | 174200 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 112 | 20230607 | 174100 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 113 | 20230607 | 174000 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 114 | 20230607 | 173900 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 115 | 20230607 | 173800 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 116 | 20230607 | 173700 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 117 | 20230607 | 173600 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 118 | 20230607 | 173500 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 119 | 20230607 | 173400 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 120 | 20230607 | 173300 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 121 | 20230607 | 173200 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 122 | 20230607 | 173100 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 4600 |
| 123 | 20230607 | 173000 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 124 | 20230607 | 172900 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 125 | 20230607 | 172800 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 126 | 20230607 | 172700 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 127 | 20230607 | 172600 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 128 | 20230607 | 172500 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 129 | 20230607 | 172400 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 130 | 20230607 | 172300 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 131 | 20230607 | 172200 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 132 | 20230607 | 172100 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 133 | 20230607 | 172000 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 134 | 20230607 | 171900 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 135 | 20230607 | 171800 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 136 | 20230607 | 171700 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 137 | 20230607 | 171600 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 138 | 20230607 | 171500 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 139 | 20230607 | 171400 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 140 | 20230607 | 171300 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 141 | 20230607 | 171200 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 142 | 20230607 | 171100 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 143 | 20230607 | 171000 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 144 | 20230607 | 170900 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 145 | 20230607 | 170800 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 146 | 20230607 | 170700 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 147 | 20230607 | 170600 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 148 | 20230607 | 170500 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 149 | 20230607 | 170400 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 150 | 20230607 | 170300 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 151 | 20230607 | 170200 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 152 | 20230607 | 170100 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 4600 |
| 153 | 20230607 | 170000 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 154 | 20230607 | 165900 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 155 | 20230607 | 165800 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 156 | 20230607 | 165700 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 157 | 20230607 | 165600 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 158 | 20230607 | 165500 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 159 | 20230607 | 165400 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 160 | 20230607 | 165300 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 161 | 20230607 | 165200 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 162 | 20230607 | 165100 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 163 | 20230607 | 165000 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 164 | 20230607 | 164900 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 165 | 20230607 | 164800 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 166 | 20230607 | 164700 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 167 | 20230607 | 164600 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 168 | 20230607 | 164500 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 169 | 20230607 | 164400 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 170 | 20230607 | 164300 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 171 | 20230607 | 164200 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 172 | 20230607 | 164100 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 173 | 20230607 | 164000 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 174 | 20230607 | 163900 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 175 | 20230607 | 163800 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 176 | 20230607 | 163700 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 177 | 20230607 | 163600 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 178 | 20230607 | 163500 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 179 | 20230607 | 163400 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 180 | 20230607 | 163300 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 181 | 20230607 | 163200 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 182 | 20230607 | 163100 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 4600 |
| 183 | 20230607 | 163000 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 184 | 20230607 | 162900 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 185 | 20230607 | 162800 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 186 | 20230607 | 162700 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 187 | 20230607 | 162600 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 188 | 20230607 | 162500 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 189 | 20230607 | 162400 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 190 | 20230607 | 162300 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 191 | 20230607 | 162200 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 192 | 20230607 | 162100 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 193 | 20230607 | 162000 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 194 | 20230607 | 161900 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 195 | 20230607 | 161800 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 196 | 20230607 | 161700 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 197 | 20230607 | 161600 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 198 | 20230607 | 161500 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 199 | 20230607 | 161400 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 200 | 20230607 | 161300 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 201 | 20230607 | 161200 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 202 | 20230607 | 161100 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 203 | 20230607 | 161000 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 204 | 20230607 | 160900 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 205 | 20230607 | 160800 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 206 | 20230607 | 160700 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 207 | 20230607 | 160600 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 208 | 20230607 | 160500 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 209 | 20230607 | 160400 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 210 | 20230607 | 160300 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 211 | 20230607 | 160200 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 212 | 20230607 | 160100 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 4600 |
| 213 | 20230607 | 160000 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 214 | 20230607 | 155900 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 215 | 20230607 | 155800 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 216 | 20230607 | 155700 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 217 | 20230607 | 155600 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 218 | 20230607 | 155500 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 219 | 20230607 | 155400 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 220 | 20230607 | 155300 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 221 | 20230607 | 155200 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 222 | 20230607 | 155100 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 223 | 20230607 | 155000 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 224 | 20230607 | 154900 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 225 | 20230607 | 154800 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 226 | 20230607 | 154700 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 227 | 20230607 | 154600 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 228 | 20230607 | 154500 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 229 | 20230607 | 154400 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 230 | 20230607 | 154300 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 231 | 20230607 | 154200 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 232 | 20230607 | 154100 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 233 | 20230607 | 154000 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 234 | 20230607 | 153900 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 235 | 20230607 | 153800 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 236 | 20230607 | 153700 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 237 | 20230607 | 153600 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 238 | 20230607 | 153500 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 239 | 20230607 | 153400 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 240 | 20230607 | 153300 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 241 | 20230607 | 153200 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 242 | 20230607 | 153100 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 4600 |
| 243 | 20230607 | 153000 | 7903462500 | 48150 | 48150 | 48150 | 48150 | 4600 |
| 244 | 20230607 | 152900 | 7681972500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 245 | 20230607 | 152800 | 7681972500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 246 | 20230607 | 152700 | 7681972500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 247 | 20230607 | 152600 | 7681972500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 248 | 20230607 | 152500 | 7681972500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 249 | 20230607 | 152400 | 7681972500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 250 | 20230607 | 152300 | 7681972500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 251 | 20230607 | 152200 | 7681972500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 252 | 20230607 | 152100 | 7681972500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 253 | 20230607 | 152000 | 7681972500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 254 | 20230607 | 151900 | 7681972500 | 48150 | 48150 | 48200 | 48100 | 775 |
| 255 | 20230607 | 151800 | 7644669100 | 48150 | 48150 | 48200 | 48100 | 490 |
| 256 | 20230607 | 151700 | 7621087300 | 48150 | 48200 | 48200 | 48150 | 579 |
| 257 | 20230607 | 151600 | 7593193100 | 48200 | 48200 | 48200 | 48150 | 258 |
| 258 | 20230607 | 151500 | 7580764200 | 48150 | 48200 | 48200 | 48150 | 373 |
| 259 | 20230607 | 151400 | 7562794100 | 48150 | 48150 | 48200 | 48150 | 340 |
| 260 | 20230607 | 151300 | 7546413450 | 48200 | 48200 | 48200 | 48150 | 253 |
| 261 | 20230607 | 151200 | 7534223950 | 48200 | 48200 | 48200 | 48150 | 1032 |
| 262 | 20230607 | 151100 | 7484484500 | 48150 | 48150 | 48200 | 48150 | 359 |
| 263 | 20230607 | 151000 | 7467185650 | 48150 | 48250 | 48250 | 48100 | 1581 |
| 264 | 20230607 | 150900 | 7391034200 | 48250 | 48250 | 48250 | 48200 | 293 |
| 265 | 20230607 | 150800 | 7376903050 | 48250 | 48250 | 48300 | 48200 | 341 |
| 266 | 20230607 | 150700 | 7360448700 | 48300 | 48300 | 48300 | 48250 | 242 |
| 267 | 20230607 | 150600 | 7348762950 | 48300 | 48250 | 48300 | 48250 | 569 |
| 268 | 20230607 | 150500 | 7321284150 | 48300 | 48250 | 48300 | 48250 | 294 |
| 269 | 20230607 | 150400 | 7307087800 | 48300 | 48300 | 48300 | 48200 | 312 |
| 270 | 20230607 | 150300 | 7292028500 | 48300 | 48350 | 48350 | 48300 | 221 |
| 271 | 20230607 | 150200 | 7281349200 | 48250 | 48250 | 48300 | 48200 | 684 |
| 272 | 20230607 | 150100 | 7248352350 | 48250 | 48100 | 48300 | 48100 | 199 |
| 273 | 20230607 | 150000 | 7238755500 | 48100 | 48100 | 48300 | 47950 | 3679 |
| 274 | 20230607 | 145900 | 7061767200 | 48000 | 48200 | 48200 | 48000 | 1719 |
| 275 | 20230607 | 145800 | 6979089850 | 48200 | 48300 | 48350 | 48150 | 499 |
| 276 | 20230607 | 145700 | 6955013700 | 48350 | 48300 | 48350 | 48300 | 232 |
| 277 | 20230607 | 145600 | 6943799550 | 48300 | 48300 | 48350 | 48300 | 677 |
| 278 | 20230607 | 145500 | 6911080400 | 48300 | 48350 | 48350 | 48300 | 313 |
| 279 | 20230607 | 145400 | 6895953100 | 48300 | 48350 | 48350 | 48300 | 302 |
| 280 | 20230607 | 145300 | 6881357550 | 48350 | 48250 | 48400 | 48250 | 762 |
| 281 | 20230607 | 145200 | 6844548150 | 48300 | 48250 | 48300 | 48200 | 251 |
| 282 | 20230607 | 145100 | 6832430650 | 48300 | 48250 | 48300 | 48250 | 485 |
| 283 | 20230607 | 145000 | 6809016250 | 48250 | 48250 | 48300 | 48200 | 663 |
| 284 | 20230607 | 144900 | 6777002100 | 48300 | 48350 | 48350 | 48250 | 269 |
| 285 | 20230607 | 144800 | 6764005100 | 48250 | 48300 | 48350 | 48200 | 1843 |
| 286 | 20230607 | 144700 | 6675041650 | 48300 | 48350 | 48400 | 48250 | 688 |
| 287 | 20230607 | 144600 | 6641807600 | 48400 | 48450 | 48450 | 48350 | 879 |
| 288 | 20230607 | 144500 | 6599266650 | 48450 | 48400 | 48450 | 48400 | 328 |
| 289 | 20230607 | 144400 | 6583380200 | 48450 | 48450 | 48500 | 48350 | 1858 |
| 290 | 20230607 | 144300 | 6493416150 | 48500 | 48450 | 48500 | 48450 | 237 |
| 291 | 20230607 | 144200 | 6481928450 | 48450 | 48500 | 48550 | 48450 | 564 |
| 292 | 20230607 | 144100 | 6454585550 | 48500 | 48550 | 48550 | 48500 | 351 |
| 293 | 20230607 | 144000 | 6437550700 | 48550 | 48600 | 48650 | 48550 | 584 |
| 294 | 20230607 | 143900 | 6409162350 | 48650 | 48650 | 48650 | 48600 | 405 |
| 295 | 20230607 | 143800 | 6389463950 | 48600 | 48600 | 48650 | 48600 | 159 |
| 296 | 20230607 | 143700 | 6381732250 | 48650 | 48650 | 48650 | 48600 | 336 |
| 297 | 20230607 | 143600 | 6365388050 | 48600 | 48600 | 48650 | 48550 | 638 |
| 298 | 20230607 | 143500 | 6334367550 | 48550 | 48500 | 48600 | 48500 | 222 |
| 299 | 20230607 | 143400 | 6323587800 | 48550 | 48550 | 48550 | 48500 | 390 |
| 300 | 20230607 | 143300 | 6304658050 | 48550 | 48600 | 48600 | 48500 | 405 |
| 301 | 20230607 | 143200 | 6284988950 | 48600 | 48500 | 48600 | 48500 | 235 |
| 302 | 20230607 | 143100 | 6273572100 | 48550 | 48500 | 48550 | 48450 | 1659 |
| 303 | 20230607 | 143000 | 6193092450 | 48500 | 48550 | 48550 | 48400 | 522 |
| 304 | 20230607 | 142900 | 6167786950 | 48550 | 48550 | 48550 | 48500 | 305 |
| 305 | 20230607 | 142800 | 6152984550 | 48500 | 48550 | 48550 | 48500 | 306 |
| 306 | 20230607 | 142700 | 6138136500 | 48550 | 48500 | 48550 | 48500 | 438 |
| 307 | 20230607 | 142600 | 6116881950 | 48550 | 48550 | 48550 | 48500 | 518 |
| 308 | 20230607 | 142500 | 6091738450 | 48600 | 48550 | 48600 | 48500 | 283 |
| 309 | 20230607 | 142400 | 6077991500 | 48550 | 48500 | 48550 | 48450 | 2098 |
| 310 | 20230607 | 142300 | 5976296900 | 48500 | 48650 | 48650 | 48450 | 530 |
| 311 | 20230607 | 142200 | 5950558500 | 48650 | 48550 | 48650 | 48500 | 324 |
| 312 | 20230607 | 142100 | 5934825850 | 48600 | 48650 | 48650 | 48550 | 529 |
| 313 | 20230607 | 142000 | 5909108000 | 48600 | 48550 | 48650 | 48500 | 450 |
| 314 | 20230607 | 141900 | 5887252350 | 48550 | 48550 | 48600 | 48500 | 886 |
| 315 | 20230607 | 141800 | 5844251750 | 48550 | 48600 | 48650 | 48550 | 361 |
| 316 | 20230607 | 141700 | 5826705800 | 48650 | 48650 | 48650 | 48600 | 355 |
| 317 | 20230607 | 141600 | 5809437550 | 48600 | 48650 | 48650 | 48600 | 339 |
| 318 | 20230607 | 141500 | 5792949250 | 48600 | 48700 | 48700 | 48600 | 473 |
| 319 | 20230607 | 141400 | 5769938550 | 48700 | 48650 | 48700 | 48650 | 392 |
| 320 | 20230607 | 141300 | 5750853550 | 48700 | 48650 | 48700 | 48650 | 306 |
| 321 | 20230607 | 141200 | 5735957900 | 48600 | 48700 | 48750 | 48600 | 622 |
| 322 | 20230607 | 141100 | 5705681250 | 48750 | 48700 | 48750 | 48650 | 357 |
| 323 | 20230607 | 141000 | 5688297800 | 48650 | 48700 | 48750 | 48650 | 314 |
| 324 | 20230607 | 140900 | 5673005300 | 48700 | 48700 | 48750 | 48700 | 355 |
| 325 | 20230607 | 140800 | 5655709750 | 48700 | 48700 | 48750 | 48650 | 340 |
| 326 | 20230607 | 140700 | 5639154000 | 48700 | 48700 | 48700 | 48650 | 385 |
| 327 | 20230607 | 140600 | 5620407300 | 48700 | 48650 | 48700 | 48650 | 502 |
| 328 | 20230607 | 140500 | 5595963500 | 48700 | 48650 | 48700 | 48650 | 291 |
| 329 | 20230607 | 140400 | 5581796200 | 48650 | 48700 | 48700 | 48650 | 304 |
| 330 | 20230607 | 140300 | 5566995550 | 48650 | 48700 | 48700 | 48650 | 278 |
| 331 | 20230607 | 140200 | 5553463450 | 48700 | 48700 | 48700 | 48550 | 275 |
| 332 | 20230607 | 140100 | 5540081200 | 48700 | 48650 | 48700 | 48600 | 371 |
| 333 | 20230607 | 140000 | 5522029100 | 48650 | 48650 | 48700 | 48600 | 378 |
| 334 | 20230607 | 135900 | 5503632550 | 48650 | 48600 | 48650 | 48600 | 437 |
| 335 | 20230607 | 135800 | 5482379400 | 48650 | 48650 | 48650 | 48550 | 301 |
| 336 | 20230607 | 135700 | 5467743750 | 48600 | 48600 | 48600 | 48550 | 193 |
| 337 | 20230607 | 135600 | 5458365850 | 48600 | 48550 | 48600 | 48550 | 535 |
| 338 | 20230607 | 135500 | 5432380300 | 48600 | 48600 | 48650 | 48550 | 376 |
| 339 | 20230607 | 135400 | 5414101200 | 48600 | 48600 | 48650 | 48550 | 318 |
| 340 | 20230607 | 135300 | 5398644700 | 48600 | 48550 | 48600 | 48500 | 238 |
| 341 | 20230607 | 135200 | 5387085950 | 48550 | 48600 | 48600 | 48550 | 301 |
| 342 | 20230607 | 135100 | 5372465050 | 48550 | 48600 | 48650 | 48550 | 545 |
| 343 | 20230607 | 135000 | 5345992450 | 48650 | 48650 | 48650 | 48600 | 269 |
| 344 | 20230607 | 134900 | 5332909850 | 48600 | 48600 | 48650 | 48550 | 271 |
| 345 | 20230607 | 134800 | 5319732550 | 48550 | 48600 | 48650 | 48550 | 158 |
| 346 | 20230607 | 134700 | 5312054450 | 48650 | 48650 | 48650 | 48550 | 349 |
| 347 | 20230607 | 134600 | 5295082500 | 48650 | 48600 | 48650 | 48600 | 284 |
| 348 | 20230607 | 134500 | 5281272800 | 48550 | 48650 | 48700 | 48550 | 287 |
| 349 | 20230607 | 134400 | 5267319750 | 48600 | 48650 | 48650 | 48600 | 454 |
| 350 | 20230607 | 134300 | 5245241850 | 48600 | 48650 | 48700 | 48550 | 148 |
| 351 | 20230607 | 134200 | 5238042800 | 48700 | 48600 | 48700 | 48600 | 271 |
| 352 | 20230607 | 134100 | 5224860800 | 48600 | 48600 | 48650 | 48550 | 233 |
| 353 | 20230607 | 134000 | 5213531700 | 48600 | 48650 | 48700 | 48550 | 464 |
| 354 | 20230607 | 133900 | 5190961100 | 48600 | 48600 | 48700 | 48600 | 286 |
| 355 | 20230607 | 133800 | 5177044200 | 48600 | 48600 | 48650 | 48600 | 160 |
| 356 | 20230607 | 133700 | 5169264450 | 48550 | 48650 | 48650 | 48550 | 221 |
| 357 | 20230607 | 133600 | 5158523050 | 48700 | 48700 | 48700 | 48600 | 544 |
| 358 | 20230607 | 133500 | 5132050550 | 48700 | 48700 | 48800 | 48650 | 387 |
| 359 | 20230607 | 133400 | 5113199400 | 48750 | 48800 | 48800 | 48700 | 325 |
| 360 | 20230607 | 133300 | 5097349650 | 48750 | 48750 | 48850 | 48700 | 253 |
| 361 | 20230607 | 133200 | 5085004900 | 48750 | 48700 | 48750 | 48700 | 327 |
| 362 | 20230607 | 133100 | 5069066250 | 48700 | 48800 | 48800 | 48700 | 237 |
| 363 | 20230607 | 133000 | 5057511850 | 48800 | 48750 | 48800 | 48750 | 249 |
| 364 | 20230607 | 132900 | 5045363550 | 48800 | 48750 | 48800 | 48700 | 525 |
| 365 | 20230607 | 132800 | 5019765200 | 48800 | 48750 | 48850 | 48750 | 231 |
| 366 | 20230607 | 132700 | 5008489850 | 48850 | 48800 | 48850 | 48800 | 192 |
| 367 | 20230607 | 132600 | 4999118200 | 48800 | 48800 | 48850 | 48800 | 387 |
| 368 | 20230607 | 132500 | 4980223650 | 48850 | 48900 | 48900 | 48800 | 309 |
| 369 | 20230607 | 132400 | 4965131000 | 48900 | 48850 | 48900 | 48800 | 303 |
| 370 | 20230607 | 132300 | 4950328150 | 48850 | 48850 | 48850 | 48800 | 304 |
| 371 | 20230607 | 132200 | 4935477850 | 48850 | 48750 | 48850 | 48700 | 631 |
| 372 | 20230607 | 132100 | 4904692800 | 48750 | 48800 | 48800 | 48650 | 341 |
| 373 | 20230607 | 132000 | 4888066800 | 48850 | 48700 | 48850 | 48700 | 451 |
| 374 | 20230607 | 131900 | 4866071300 | 48700 | 48700 | 48700 | 48650 | 390 |
| 375 | 20230607 | 131800 | 4847079000 | 48700 | 48700 | 48700 | 48700 | 163 |
| 376 | 20230607 | 131700 | 4839140900 | 48700 | 48750 | 48750 | 48700 | 193 |
| 377 | 20230607 | 131600 | 4829735200 | 48750 | 48700 | 48750 | 48700 | 162 |
| 378 | 20230607 | 131500 | 4821838950 | 48650 | 48700 | 48750 | 48650 | 472 |
| 379 | 20230607 | 131400 | 4798865650 | 48650 | 48750 | 48750 | 48650 | 421 |
| 380 | 20230607 | 131300 | 4778360200 | 48750 | 48700 | 48750 | 48700 | 135 |
| 381 | 20230607 | 131200 | 4771782250 | 48700 | 48650 | 48700 | 48600 | 304 |
| 382 | 20230607 | 131100 | 4756987100 | 48650 | 48650 | 48650 | 48600 | 209 |
| 383 | 20230607 | 131000 | 4746820050 | 48650 | 48650 | 48650 | 48600 | 126 |
| 384 | 20230607 | 130900 | 4740691000 | 48650 | 48650 | 48700 | 48650 | 79 |
| 385 | 20230607 | 130800 | 4736847500 | 48650 | 48700 | 48700 | 48600 | 245 |
| 386 | 20230607 | 130700 | 4724923500 | 48750 | 48700 | 48750 | 48700 | 149 |
| 387 | 20230607 | 130600 | 4717667100 | 48700 | 48650 | 48700 | 48650 | 340 |
| 388 | 20230607 | 130500 | 4701125700 | 48650 | 48550 | 48650 | 48550 | 174 |
| 389 | 20230607 | 130400 | 4692661850 | 48550 | 48550 | 48550 | 48550 | 186 |
| 390 | 20230607 | 130300 | 4683631550 | 48550 | 48550 | 48700 | 48550 | 533 |
| 391 | 20230607 | 130200 | 4657713850 | 48550 | 48600 | 48600 | 48550 | 291 |
| 392 | 20230607 | 130100 | 4643573150 | 48600 | 48650 | 48650 | 48600 | 499 |
| 393 | 20230607 | 130000 | 4619321600 | 48650 | 48650 | 48650 | 48650 | 91 |
| 394 | 20230607 | 125900 | 4614894450 | 48650 | 48700 | 48700 | 48600 | 149 |
| 395 | 20230607 | 125800 | 4607641500 | 48700 | 48800 | 48800 | 48650 | 330 |
| 396 | 20230607 | 125700 | 4591554600 | 48800 | 48800 | 48800 | 48750 | 148 |
| 397 | 20230607 | 125600 | 4584332800 | 48800 | 48800 | 48800 | 48750 | 103 |
| 398 | 20230607 | 125500 | 4579306450 | 48800 | 48800 | 48800 | 48750 | 29 |
| 399 | 20230607 | 125400 | 4577891300 | 48800 | 48700 | 48800 | 48700 | 512 |
| 400 | 20230607 | 125300 | 4552926900 | 48700 | 48700 | 48700 | 48700 | 387 |
| 401 | 20230607 | 125200 | 4534080000 | 48700 | 48700 | 48700 | 48650 | 100 |
| 402 | 20230607 | 125100 | 4529210050 | 48700 | 48700 | 48700 | 48700 | 178 |
| 403 | 20230607 | 125000 | 4520541450 | 48700 | 48750 | 48750 | 48650 | 597 |
| 404 | 20230607 | 124900 | 4491473150 | 48750 | 48750 | 48750 | 48750 | 97 |
| 405 | 20230607 | 124800 | 4486744400 | 48750 | 48750 | 48750 | 48700 | 144 |
| 406 | 20230607 | 124700 | 4479725200 | 48750 | 48750 | 48750 | 48750 | 54 |
| 407 | 20230607 | 124600 | 4477092700 | 48750 | 48750 | 48800 | 48750 | 262 |
| 408 | 20230607 | 124500 | 4464318550 | 48750 | 48750 | 48800 | 48750 | 276 |
| 409 | 20230607 | 124400 | 4450859200 | 48800 | 48800 | 48800 | 48800 | 128 |
| 410 | 20230607 | 124300 | 4444612800 | 48800 | 48800 | 48800 | 48800 | 93 |
| 411 | 20230607 | 124200 | 4440074400 | 48800 | 48800 | 48800 | 48800 | 81 |
| 412 | 20230607 | 124100 | 4436121600 | 48800 | 48700 | 48800 | 48700 | 257 |
| 413 | 20230607 | 124000 | 4423597050 | 48750 | 48800 | 48800 | 48750 | 214 |
| 414 | 20230607 | 123900 | 4413161350 | 48850 | 48850 | 48900 | 48750 | 420 |
| 415 | 20230607 | 123800 | 4392659300 | 48850 | 48800 | 48850 | 48800 | 82 |
| 416 | 20230607 | 123700 | 4388657550 | 48800 | 48800 | 48800 | 48750 | 288 |
| 417 | 20230607 | 123600 | 4374608150 | 48800 | 48800 | 48800 | 48800 | 160 |
| 418 | 20230607 | 123500 | 4366800150 | 48800 | 48750 | 48800 | 48750 | 155 |
| 419 | 20230607 | 123400 | 4359237400 | 48800 | 48800 | 48800 | 48800 | 81 |
| 420 | 20230607 | 123300 | 4355284600 | 48800 | 48800 | 48850 | 48750 | 179 |
| 421 | 20230607 | 123200 | 4346549100 | 48800 | 48850 | 48850 | 48800 | 210 |
| 422 | 20230607 | 123100 | 4336298300 | 48850 | 48750 | 48900 | 48700 | 258 |
| 423 | 20230607 | 123000 | 4323707650 | 48750 | 48900 | 48900 | 48700 | 1153 |
| 424 | 20230607 | 122900 | 4267456850 | 48950 | 48950 | 48950 | 48900 | 339 |
| 425 | 20230607 | 122800 | 4250875800 | 48950 | 48950 | 48950 | 48950 | 164 |
| 426 | 20230607 | 122700 | 4242848000 | 48950 | 48950 | 48950 | 48950 | 70 |
| 427 | 20230607 | 122600 | 4239421500 | 48950 | 48950 | 48950 | 48950 | 122 |
| 428 | 20230607 | 122500 | 4233449600 | 48950 | 48950 | 49000 | 48900 | 244 |
| 429 | 20230607 | 122400 | 4221506100 | 48900 | 48950 | 49000 | 48900 | 245 |
| 430 | 20230607 | 122300 | 4209513150 | 48950 | 48950 | 49000 | 48900 | 160 |
| 431 | 20230607 | 122200 | 4201680950 | 48950 | 48950 | 48950 | 48950 | 118 |
| 432 | 20230607 | 122100 | 4195904850 | 48900 | 48950 | 48950 | 48900 | 290 |
| 433 | 20230607 | 122000 | 4181721050 | 48950 | 49000 | 49000 | 48950 | 219 |
| 434 | 20230607 | 121900 | 4170998500 | 48950 | 48950 | 49000 | 48900 | 109 |
| 435 | 20230607 | 121800 | 4165663450 | 49000 | 48950 | 49000 | 48900 | 458 |
| 436 | 20230607 | 121700 | 4143246300 | 48950 | 48950 | 48950 | 48900 | 147 |
| 437 | 20230607 | 121600 | 4136050800 | 48950 | 48950 | 48950 | 48950 | 73 |
| 438 | 20230607 | 121500 | 4132477450 | 48900 | 48900 | 48900 | 48850 | 283 |
| 439 | 20230607 | 121400 | 4118638850 | 48900 | 48900 | 48900 | 48900 | 147 |
| 440 | 20230607 | 121300 | 4111450550 | 48900 | 48950 | 48950 | 48850 | 370 |
| 441 | 20230607 | 121200 | 4093357850 | 48850 | 48900 | 48950 | 48850 | 250 |
| 442 | 20230607 | 121100 | 4081135150 | 48900 | 48900 | 48900 | 48900 | 97 |
| 443 | 20230607 | 121000 | 4076391850 | 48850 | 48900 | 48900 | 48850 | 86 |
| 444 | 20230607 | 120900 | 4072190350 | 48900 | 48900 | 48900 | 48850 | 136 |
| 445 | 20230607 | 120800 | 4065544350 | 48950 | 48900 | 48950 | 48900 | 209 |
| 446 | 20230607 | 120700 | 4055323750 | 48900 | 48900 | 48900 | 48900 | 125 |
| 447 | 20230607 | 120600 | 4049211250 | 48900 | 48900 | 48900 | 48900 | 112 |
| 448 | 20230607 | 120500 | 4043734450 | 48950 | 49000 | 49000 | 48900 | 314 |
| 449 | 20230607 | 120400 | 4028374750 | 48950 | 48900 | 49000 | 48900 | 180 |
| 450 | 20230607 | 120300 | 4019566750 | 48900 | 48900 | 48900 | 48900 | 144 |
| 451 | 20230607 | 120200 | 4012525150 | 48900 | 48850 | 48950 | 48850 | 94 |
| 452 | 20230607 | 120100 | 4007928050 | 48850 | 48900 | 48950 | 48850 | 77 |
| 453 | 20230607 | 120000 | 4004162200 | 48950 | 48850 | 49000 | 48850 | 392 |
| 454 | 20230607 | 115900 | 3984981650 | 48900 | 48900 | 48900 | 48900 | 77 |
| 455 | 20230607 | 115800 | 3981216350 | 48950 | 48900 | 48950 | 48800 | 77 |
| 456 | 20230607 | 115700 | 3977447700 | 48900 | 48900 | 48950 | 48800 | 236 |
| 457 | 20230607 | 115600 | 3965911650 | 48900 | 48850 | 48900 | 48800 | 364 |
| 458 | 20230607 | 115500 | 3948123400 | 48850 | 48850 | 48850 | 48800 | 154 |
| 459 | 20230607 | 115400 | 3940604350 | 48900 | 48800 | 48900 | 48800 | 355 |
| 460 | 20230607 | 115300 | 3923266350 | 48850 | 48850 | 48900 | 48800 | 373 |
| 461 | 20230607 | 115200 | 3905042150 | 48900 | 48800 | 48900 | 48800 | 98 |
| 462 | 20230607 | 115100 | 3900251450 | 48850 | 48850 | 48850 | 48850 | 187 |
| 463 | 20230607 | 115000 | 3891116500 | 48850 | 48850 | 48850 | 48800 | 198 |
| 464 | 20230607 | 114900 | 3881444300 | 48900 | 48800 | 48900 | 48800 | 175 |
| 465 | 20230607 | 114800 | 3872895600 | 48800 | 48800 | 48800 | 48750 | 94 |
| 466 | 20230607 | 114700 | 3868308450 | 48800 | 48800 | 48800 | 48750 | 121 |
| 467 | 20230607 | 114600 | 3862403700 | 48800 | 48850 | 48850 | 48750 | 303 |
| 468 | 20230607 | 114500 | 3847613000 | 48850 | 48850 | 48850 | 48800 | 149 |
| 469 | 20230607 | 114400 | 3840334400 | 48850 | 48800 | 48850 | 48800 | 82 |
| 470 | 20230607 | 114300 | 3836328750 | 48850 | 48800 | 48850 | 48800 | 230 |
| 471 | 20230607 | 114200 | 3825100150 | 48800 | 48800 | 48800 | 48750 | 142 |
| 472 | 20230607 | 114100 | 3818170650 | 48800 | 48850 | 48850 | 48800 | 64 |
| 473 | 20230607 | 114000 | 3815047400 | 48800 | 48850 | 48850 | 48800 | 197 |
| 474 | 20230607 | 113900 | 3805430200 | 48850 | 48850 | 48850 | 48750 | 268 |
| 475 | 20230607 | 113800 | 3792354400 | 48800 | 48800 | 48800 | 48750 | 204 |
| 476 | 20230607 | 113700 | 3782399250 | 48800 | 48800 | 48800 | 48750 | 107 |
| 477 | 20230607 | 113600 | 3777177700 | 48850 | 48800 | 48850 | 48800 | 180 |
| 478 | 20230607 | 113500 | 3768391100 | 48850 | 48850 | 48900 | 48850 | 254 |
| 479 | 20230607 | 113400 | 3755983000 | 48850 | 48850 | 48850 | 48800 | 121 |
| 480 | 20230607 | 113300 | 3750073450 | 48850 | 48850 | 48850 | 48800 | 176 |
| 481 | 20230607 | 113200 | 3741476150 | 48850 | 48900 | 48900 | 48850 | 446 |
| 482 | 20230607 | 113100 | 3719683650 | 48850 | 48900 | 48900 | 48850 | 128 |
| 483 | 20230607 | 113000 | 3713424550 | 48900 | 48850 | 48900 | 48850 | 160 |
| 484 | 20230607 | 112900 | 3705605600 | 48900 | 48900 | 48900 | 48850 | 591 |
| 485 | 20230607 | 112800 | 3676720700 | 48900 | 48850 | 48900 | 48850 | 65 |
| 486 | 20230607 | 112700 | 3673542250 | 48900 | 48900 | 48900 | 48900 | 102 |
| 487 | 20230607 | 112600 | 3668554450 | 48900 | 48850 | 48900 | 48850 | 131 |
| 488 | 20230607 | 112500 | 3662148650 | 48900 | 48900 | 48900 | 48850 | 195 |
| 489 | 20230607 | 112400 | 3652618550 | 48900 | 48800 | 48900 | 48800 | 173 |
| 490 | 20230607 | 112300 | 3644172350 | 48800 | 48750 | 48800 | 48750 | 93 |
| 491 | 20230607 | 112200 | 3639634000 | 48800 | 48800 | 48800 | 48750 | 187 |
| 492 | 20230607 | 112100 | 3630512950 | 48800 | 48850 | 48850 | 48750 | 204 |
| 493 | 20230607 | 112000 | 3620555900 | 48850 | 48800 | 48850 | 48800 | 444 |
| 494 | 20230607 | 111900 | 3598875100 | 48850 | 48850 | 48850 | 48800 | 162 |
| 495 | 20230607 | 111800 | 3590963050 | 48850 | 48850 | 48850 | 48800 | 141 |
| 496 | 20230607 | 111700 | 3584075300 | 48850 | 48850 | 48900 | 48800 | 36 |
| 497 | 20230607 | 111600 | 3582315200 | 48900 | 48900 | 48900 | 48800 | 126 |
| 498 | 20230607 | 111500 | 3576156650 | 48900 | 48850 | 48900 | 48850 | 297 |
| 499 | 20230607 | 111400 | 3561640200 | 48900 | 48900 | 48900 | 48850 | 191 |
| 500 | 20230607 | 111300 | 3552306000 | 48900 | 48900 | 48900 | 48850 | 149 |
| 501 | 20230607 | 111200 | 3545019950 | 48900 | 48800 | 48900 | 48800 | 206 |
| 502 | 20230607 | 111100 | 3534955000 | 48850 | 48850 | 48900 | 48850 | 194 |
| 503 | 20230607 | 111000 | 3525475500 | 48850 | 48850 | 48900 | 48750 | 424 |
| 504 | 20230607 | 110900 | 3504767150 | 48850 | 48850 | 48850 | 48800 | 132 |
| 505 | 20230607 | 110800 | 3498319000 | 48850 | 48850 | 48850 | 48800 | 117 |
| 506 | 20230607 | 110700 | 3492603600 | 48850 | 48900 | 48900 | 48800 | 140 |
| 507 | 20230607 | 110600 | 3485760650 | 48900 | 48850 | 48900 | 48850 | 203 |
| 508 | 20230607 | 110500 | 3475841600 | 48900 | 48900 | 48900 | 48850 | 181 |
| 509 | 20230607 | 110400 | 3466993650 | 48900 | 48900 | 48950 | 48900 | 279 |
| 510 | 20230607 | 110300 | 3453345150 | 48900 | 48900 | 48950 | 48900 | 217 |
| 511 | 20230607 | 110200 | 3442729700 | 48900 | 48850 | 49000 | 48800 | 541 |
| 512 | 20230607 | 110100 | 3416275550 | 48800 | 48850 | 48850 | 48800 | 127 |
| 513 | 20230607 | 110000 | 3410071850 | 48850 | 48800 | 48850 | 48800 | 153 |
| 514 | 20230607 | 105900 | 3402599350 | 48850 | 48850 | 48850 | 48800 | 230 |
| 515 | 20230607 | 105800 | 3391370550 | 48800 | 48850 | 48900 | 48800 | 563 |
| 516 | 20230607 | 105700 | 3363867200 | 48850 | 48900 | 48950 | 48850 | 301 |
| 517 | 20230607 | 105600 | 3349152500 | 48900 | 48900 | 48950 | 48900 | 268 |
| 518 | 20230607 | 105500 | 3336042900 | 48950 | 48900 | 48950 | 48900 | 187 |
| 519 | 20230607 | 105400 | 3326893350 | 48950 | 48950 | 48950 | 48900 | 167 |
| 520 | 20230607 | 105300 | 3318724150 | 48950 | 48900 | 48950 | 48900 | 179 |
| 521 | 20230607 | 105200 | 3309962250 | 48950 | 49000 | 49000 | 48950 | 322 |
| 522 | 20230607 | 105100 | 3294193450 | 49000 | 48950 | 49000 | 48900 | 251 |
| 523 | 20230607 | 105000 | 3281906100 | 48950 | 48950 | 48950 | 48900 | 123 |
| 524 | 20230607 | 104900 | 3275885550 | 48950 | 48950 | 48950 | 48900 | 262 |
| 525 | 20230607 | 104800 | 3263070600 | 48950 | 48900 | 48950 | 48900 | 127 |
| 526 | 20230607 | 104700 | 3256854050 | 48950 | 48950 | 48950 | 48950 | 202 |
| 527 | 20230607 | 104600 | 3246966150 | 48950 | 48950 | 48950 | 48900 | 59 |
| 528 | 20230607 | 104500 | 3244078150 | 48900 | 48900 | 48950 | 48900 | 147 |
| 529 | 20230607 | 104400 | 3236888850 | 48900 | 49000 | 49000 | 48900 | 291 |
| 530 | 20230607 | 104300 | 3222647700 | 49000 | 49000 | 49000 | 48950 | 167 |
| 531 | 20230607 | 104200 | 3214466450 | 49000 | 49000 | 49000 | 48950 | 326 |
| 532 | 20230607 | 104100 | 3198502800 | 49000 | 49000 | 49000 | 48900 | 408 |
| 533 | 20230607 | 104000 | 3178518500 | 49050 | 49000 | 49050 | 49000 | 120 |
| 534 | 20230607 | 103900 | 3172632550 | 49050 | 49100 | 49100 | 49000 | 315 |
| 535 | 20230607 | 103800 | 3157183250 | 49100 | 49050 | 49100 | 49050 | 292 |
| 536 | 20230607 | 103700 | 3142855400 | 49050 | 49050 | 49050 | 49000 | 80 |
| 537 | 20230607 | 103600 | 3138931450 | 49050 | 49050 | 49050 | 48900 | 301 |
| 538 | 20230607 | 103500 | 3124182350 | 49100 | 49050 | 49100 | 49050 | 286 |
| 539 | 20230607 | 103400 | 3110151950 | 49050 | 49050 | 49050 | 49050 | 74 |
| 540 | 20230607 | 103300 | 3106522250 | 49050 | 49000 | 49050 | 49000 | 300 |
| 541 | 20230607 | 103200 | 3091812200 | 49050 | 48950 | 49050 | 48950 | 169 |
| 542 | 20230607 | 103100 | 3083528850 | 49000 | 49000 | 49000 | 48950 | 140 |
| 543 | 20230607 | 103000 | 3076671750 | 49000 | 49000 | 49000 | 48950 | 764 |
| 544 | 20230607 | 102900 | 3039240700 | 49000 | 49150 | 49150 | 49000 | 266 |
| 545 | 20230607 | 102800 | 3026190750 | 49150 | 49050 | 49150 | 49050 | 291 |
| 546 | 20230607 | 102700 | 3011907700 | 49050 | 49050 | 49050 | 48950 | 392 |
| 547 | 20230607 | 102600 | 2992690650 | 49000 | 49150 | 49150 | 49000 | 187 |
| 548 | 20230607 | 102500 | 2983511550 | 49150 | 49050 | 49150 | 49050 | 148 |
| 549 | 20230607 | 102400 | 2976246100 | 49100 | 49100 | 49100 | 49050 | 312 |
| 550 | 20230607 | 102300 | 2960932100 | 49100 | 49100 | 49100 | 49050 | 137 |
| 551 | 20230607 | 102200 | 2954205750 | 49100 | 49100 | 49100 | 49050 | 99 |
| 552 | 20230607 | 102100 | 2949344950 | 49100 | 49100 | 49150 | 49100 | 421 |
| 553 | 20230607 | 102000 | 2928669100 | 49150 | 49100 | 49150 | 49100 | 229 |
| 554 | 20230607 | 101900 | 2917417450 | 49150 | 48900 | 49150 | 48900 | 2023 |
| 555 | 20230607 | 101800 | 2818296050 | 48900 | 48950 | 48950 | 48900 | 77 |
| 556 | 20230607 | 101700 | 2814526950 | 48950 | 48800 | 48950 | 48800 | 590 |
| 557 | 20230607 | 101600 | 2785689900 | 48850 | 48800 | 48850 | 48700 | 1554 |
| 558 | 20230607 | 101500 | 2709906450 | 48850 | 48900 | 48900 | 48850 | 656 |
| 559 | 20230607 | 101400 | 2677842550 | 48950 | 48900 | 48950 | 48900 | 161 |
| 560 | 20230607 | 101300 | 2669962200 | 48950 | 48900 | 48950 | 48900 | 236 |
| 561 | 20230607 | 101200 | 2658412550 | 48900 | 48950 | 48950 | 48900 | 691 |
| 562 | 20230607 | 101100 | 2624588150 | 48950 | 48950 | 48950 | 48900 | 253 |
| 563 | 20230607 | 101000 | 2612210850 | 48950 | 48950 | 48950 | 48900 | 350 |
| 564 | 20230607 | 100900 | 2595085850 | 49000 | 48950 | 49000 | 48900 | 141 |
| 565 | 20230607 | 100800 | 2588183350 | 48950 | 48950 | 48950 | 48900 | 235 |
| 566 | 20230607 | 100700 | 2576683400 | 48900 | 48950 | 48950 | 48900 | 174 |
| 567 | 20230607 | 100600 | 2568168650 | 48950 | 48900 | 48950 | 48900 | 100 |
| 568 | 20230607 | 100500 | 2563278450 | 48900 | 48900 | 48900 | 48850 | 304 |
| 569 | 20230607 | 100400 | 2548415350 | 48900 | 48900 | 48900 | 48900 | 158 |
| 570 | 20230607 | 100300 | 2540689150 | 48950 | 48950 | 49000 | 48950 | 256 |
| 571 | 20230607 | 100200 | 2528155500 | 48950 | 49000 | 49000 | 48950 | 225 |
| 572 | 20230607 | 100100 | 2517133650 | 49000 | 49100 | 49150 | 49000 | 347 |
| 573 | 20230607 | 100000 | 2500108150 | 49150 | 49100 | 49200 | 49050 | 556 |
| 574 | 20230607 | 095900 | 2472778150 | 49100 | 49250 | 49250 | 49100 | 1862 |
| 575 | 20230607 | 095800 | 2381174900 | 49300 | 49300 | 49300 | 49250 | 159 |
| 576 | 20230607 | 095700 | 2373336450 | 49300 | 49250 | 49300 | 49200 | 566 |
| 577 | 20230607 | 095600 | 2345466500 | 49250 | 49300 | 49300 | 49200 | 158 |
| 578 | 20230607 | 095500 | 2337685800 | 49250 | 49300 | 49300 | 49250 | 458 |
| 579 | 20230607 | 095400 | 2315124100 | 49250 | 49150 | 49250 | 49150 | 813 |
| 580 | 20230607 | 095300 | 2275092650 | 49200 | 49200 | 49250 | 49200 | 745 |
| 581 | 20230607 | 095200 | 2238420650 | 49200 | 49250 | 49250 | 49200 | 373 |
| 582 | 20230607 | 095100 | 2220064300 | 49250 | 49250 | 49250 | 49200 | 534 |
| 583 | 20230607 | 095000 | 2193766900 | 49200 | 49250 | 49250 | 49200 | 539 |
| 584 | 20230607 | 094900 | 2167222050 | 49250 | 49150 | 49250 | 49100 | 1954 |
| 585 | 20230607 | 094800 | 2071129800 | 49150 | 49100 | 49150 | 49100 | 412 |
| 586 | 20230607 | 094700 | 2050895800 | 49100 | 49100 | 49150 | 49050 | 644 |
| 587 | 20230607 | 094600 | 2019274650 | 49050 | 48800 | 49100 | 48800 | 3226 |
| 588 | 20230607 | 094500 | 1861403150 | 48800 | 48800 | 48800 | 48750 | 175 |
| 589 | 20230607 | 094400 | 1852866950 | 48800 | 48800 | 48800 | 48750 | 586 |
| 590 | 20230607 | 094300 | 1824292800 | 48800 | 48800 | 48800 | 48800 | 115 |
| 591 | 20230607 | 094200 | 1818680800 | 48800 | 48750 | 48800 | 48750 | 154 |
| 592 | 20230607 | 094100 | 1811166450 | 48750 | 48800 | 48800 | 48750 | 238 |
| 593 | 20230607 | 094000 | 1799558950 | 48800 | 48750 | 48800 | 48750 | 468 |
| 594 | 20230607 | 093900 | 1776733650 | 48800 | 48800 | 48800 | 48750 | 175 |
| 595 | 20230607 | 093800 | 1768196150 | 48800 | 48800 | 48800 | 48750 | 50 |
| 596 | 20230607 | 093700 | 1765756450 | 48750 | 48750 | 48750 | 48700 | 347 |
| 597 | 20230607 | 093600 | 1748840300 | 48750 | 48700 | 48750 | 48700 | 265 |
| 598 | 20230607 | 093500 | 1735929750 | 48750 | 48700 | 48750 | 48700 | 174 |
| 599 | 20230607 | 093400 | 1727451450 | 48750 | 48750 | 48750 | 48700 | 254 |
| 600 | 20230607 | 093300 | 1715071150 | 48750 | 48800 | 48850 | 48750 | 530 |
| 601 | 20230607 | 093200 | 1689216250 | 48800 | 48800 | 48850 | 48800 | 170 |
| 602 | 20230607 | 093100 | 1680920150 | 48800 | 48800 | 48850 | 48800 | 270 |
| 603 | 20230607 | 093000 | 1667737900 | 48850 | 48900 | 48950 | 48800 | 331 |
| 604 | 20230607 | 092900 | 1651569300 | 48900 | 48950 | 49000 | 48900 | 693 |
| 605 | 20230607 | 092800 | 1617650500 | 49000 | 48950 | 49000 | 48950 | 538 |
| 606 | 20230607 | 092700 | 1591299950 | 48950 | 48900 | 48950 | 48800 | 900 |
| 607 | 20230607 | 092600 | 1547286050 | 48950 | 48950 | 48950 | 48900 | 544 |
| 608 | 20230607 | 092500 | 1520668600 | 48950 | 48950 | 49000 | 48950 | 498 |
| 609 | 20230607 | 092400 | 1496285850 | 48950 | 49000 | 49000 | 48950 | 510 |
| 610 | 20230607 | 092300 | 1471303550 | 48950 | 48900 | 49000 | 48900 | 2634 |
| 611 | 20230607 | 092200 | 1342406200 | 48850 | 48900 | 48900 | 48850 | 441 |
| 612 | 20230607 | 092100 | 1320842700 | 48900 | 48850 | 48900 | 48850 | 779 |
| 613 | 20230607 | 092000 | 1282755850 | 48850 | 48900 | 48900 | 48850 | 915 |
| 614 | 20230607 | 091900 | 1238036550 | 48850 | 48600 | 48900 | 48550 | 5483 |
| 615 | 20230607 | 091800 | 970997750 | 48600 | 48550 | 48600 | 48500 | 348 |
| 616 | 20230607 | 091700 | 954100150 | 48550 | 48450 | 48600 | 48450 | 1252 |
| 617 | 20230607 | 091600 | 893295900 | 48500 | 48250 | 48500 | 48250 | 1542 |
| 618 | 20230607 | 091500 | 818661700 | 48300 | 48250 | 48300 | 48200 | 333 |
| 619 | 20230607 | 091400 | 802597750 | 48200 | 48300 | 48350 | 48200 | 966 |
| 620 | 20230607 | 091300 | 755969450 | 48300 | 48250 | 48350 | 48200 | 801 |
| 621 | 20230607 | 091200 | 717296800 | 48200 | 48350 | 48400 | 48150 | 438 |
| 622 | 20230607 | 091100 | 696135650 | 48350 | 48450 | 48600 | 48350 | 2327 |
| 623 | 20230607 | 091000 | 583240150 | 48500 | 48050 | 48500 | 48050 | 3144 |
| 624 | 20230607 | 090900 | 431567550 | 48050 | 47900 | 48100 | 47900 | 679 |
| 625 | 20230607 | 090800 | 398966500 | 47900 | 47700 | 48000 | 47700 | 400 |
| 626 | 20230607 | 090700 | 379813600 | 47700 | 47850 | 47900 | 47550 | 751 |
| 627 | 20230607 | 090600 | 343911950 | 47900 | 47950 | 48050 | 47900 | 717 |
| 628 | 20230607 | 090500 | 309502100 | 47950 | 47850 | 48000 | 47850 | 306 |
| 629 | 20230607 | 090400 | 294848150 | 47850 | 47850 | 47950 | 47750 | 1263 |
| 630 | 20230607 | 090300 | 234456150 | 47850 | 47700 | 48150 | 47700 | 2001 |
| 631 | 20230607 | 090200 | 138481600 | 47750 | 47600 | 47750 | 47600 | 541 |
| 632 | 20230607 | 090100 | 112689050 | 47600 | 47550 | 47800 | 47500 | 630 |
| 633 | 20230607 | 090000 | 82727600 | 47600 | 48000 | 48000 | 47500 | 1730 |