31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 183900 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 31644 |
| 3 | 20230615 | 183800 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 4 | 20230615 | 183700 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 5 | 20230615 | 183600 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 6 | 20230615 | 183500 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 7 | 20230615 | 183400 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 8 | 20230615 | 183300 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 9 | 20230615 | 183200 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 10 | 20230615 | 183100 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 11 | 20230615 | 183000 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 12 | 20230615 | 182900 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 13 | 20230615 | 182800 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 14 | 20230615 | 182700 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 15 | 20230615 | 182600 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 16 | 20230615 | 182500 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 17 | 20230615 | 182400 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 18 | 20230615 | 182300 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 19 | 20230615 | 182200 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 20 | 20230615 | 182100 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 21 | 20230615 | 182000 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 22 | 20230615 | 181900 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 23 | 20230615 | 181800 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 24 | 20230615 | 181700 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 25 | 20230615 | 181600 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 26 | 20230615 | 181500 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 27 | 20230615 | 181400 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 28 | 20230615 | 181300 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 29 | 20230615 | 181200 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 30 | 20230615 | 181100 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 31 | 20230615 | 181000 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 32 | 20230615 | 180900 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 31644 |
| 33 | 20230615 | 180800 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 34 | 20230615 | 180700 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 35 | 20230615 | 180600 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 36 | 20230615 | 180500 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 37 | 20230615 | 180400 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 38 | 20230615 | 180300 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 39 | 20230615 | 180200 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 40 | 20230615 | 180100 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 41 | 20230615 | 180000 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 42 | 20230615 | 175900 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 43 | 20230615 | 175800 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 44 | 20230615 | 175700 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 45 | 20230615 | 175600 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 46 | 20230615 | 175500 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 47 | 20230615 | 175400 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 48 | 20230615 | 175300 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 49 | 20230615 | 175200 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 50 | 20230615 | 175100 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 51 | 20230615 | 175000 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 52 | 20230615 | 174900 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 53 | 20230615 | 174800 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 54 | 20230615 | 174700 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 55 | 20230615 | 174600 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 56 | 20230615 | 174500 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 57 | 20230615 | 174400 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 58 | 20230615 | 174300 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 59 | 20230615 | 174200 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 60 | 20230615 | 174100 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 61 | 20230615 | 174000 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 62 | 20230615 | 173900 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 31644 |
| 63 | 20230615 | 173800 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 64 | 20230615 | 173700 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 65 | 20230615 | 173600 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 66 | 20230615 | 173500 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 67 | 20230615 | 173400 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 68 | 20230615 | 173300 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 69 | 20230615 | 173200 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 70 | 20230615 | 173100 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 71 | 20230615 | 173000 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 72 | 20230615 | 172900 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 73 | 20230615 | 172800 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 74 | 20230615 | 172700 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 75 | 20230615 | 172600 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 76 | 20230615 | 172500 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 77 | 20230615 | 172400 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 78 | 20230615 | 172300 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 79 | 20230615 | 172200 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 80 | 20230615 | 172100 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 81 | 20230615 | 172000 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 82 | 20230615 | 171900 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 83 | 20230615 | 171800 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 84 | 20230615 | 171700 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 85 | 20230615 | 171600 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 86 | 20230615 | 171500 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 87 | 20230615 | 171400 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 88 | 20230615 | 171300 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 89 | 20230615 | 171200 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 90 | 20230615 | 171100 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 91 | 20230615 | 171000 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 92 | 20230615 | 170900 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 31644 |
| 93 | 20230615 | 170800 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 94 | 20230615 | 170700 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 95 | 20230615 | 170600 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 96 | 20230615 | 170500 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 97 | 20230615 | 170400 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 98 | 20230615 | 170300 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 99 | 20230615 | 170200 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 100 | 20230615 | 170100 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 101 | 20230615 | 170000 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 102 | 20230615 | 165900 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 103 | 20230615 | 165800 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 104 | 20230615 | 165700 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 105 | 20230615 | 165600 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 106 | 20230615 | 165500 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 107 | 20230615 | 165400 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 108 | 20230615 | 165300 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 109 | 20230615 | 165200 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 110 | 20230615 | 165100 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 111 | 20230615 | 165000 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 112 | 20230615 | 164900 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 113 | 20230615 | 164800 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 114 | 20230615 | 164700 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 115 | 20230615 | 164600 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 116 | 20230615 | 164500 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 117 | 20230615 | 164400 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 118 | 20230615 | 164300 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 119 | 20230615 | 164200 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 120 | 20230615 | 164100 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 121 | 20230615 | 164000 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 122 | 20230615 | 163900 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 31644 |
| 123 | 20230615 | 163800 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 124 | 20230615 | 163700 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 125 | 20230615 | 163600 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 126 | 20230615 | 163500 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 127 | 20230615 | 163400 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 128 | 20230615 | 163300 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 129 | 20230615 | 163200 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 130 | 20230615 | 163100 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 131 | 20230615 | 163000 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 132 | 20230615 | 162900 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 133 | 20230615 | 162800 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 134 | 20230615 | 162700 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 135 | 20230615 | 162600 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 136 | 20230615 | 162500 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 137 | 20230615 | 162400 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 138 | 20230615 | 162300 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 139 | 20230615 | 162200 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 140 | 20230615 | 162100 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 141 | 20230615 | 162000 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 142 | 20230615 | 161900 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 143 | 20230615 | 161800 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 144 | 20230615 | 161700 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 145 | 20230615 | 161600 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 146 | 20230615 | 161500 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 147 | 20230615 | 161400 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 148 | 20230615 | 161300 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 149 | 20230615 | 161200 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 150 | 20230615 | 161100 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 151 | 20230615 | 161000 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 152 | 20230615 | 160900 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 31644 |
| 153 | 20230615 | 160800 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 154 | 20230615 | 160700 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 155 | 20230615 | 160600 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 156 | 20230615 | 160500 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 157 | 20230615 | 160400 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 158 | 20230615 | 160300 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 159 | 20230615 | 160200 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 160 | 20230615 | 160100 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 161 | 20230615 | 160000 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 162 | 20230615 | 155900 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 163 | 20230615 | 155800 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 164 | 20230615 | 155700 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 165 | 20230615 | 155600 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 166 | 20230615 | 155500 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 167 | 20230615 | 155400 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 168 | 20230615 | 155300 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 169 | 20230615 | 155200 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 170 | 20230615 | 155100 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 171 | 20230615 | 155000 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 172 | 20230615 | 154900 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 173 | 20230615 | 154800 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 174 | 20230615 | 154700 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 175 | 20230615 | 154600 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 176 | 20230615 | 154500 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 177 | 20230615 | 154400 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 178 | 20230615 | 154300 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 179 | 20230615 | 154200 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 180 | 20230615 | 154100 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 181 | 20230615 | 154000 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 182 | 20230615 | 153900 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 31644 |
| 183 | 20230615 | 153800 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 184 | 20230615 | 153700 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 185 | 20230615 | 153600 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 186 | 20230615 | 153500 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 187 | 20230615 | 153400 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 188 | 20230615 | 153300 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 189 | 20230615 | 153200 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 190 | 20230615 | 153100 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 191 | 20230615 | 153000 | 8305504850 | 36600 | 36600 | 36600 | 36600 | 31644 |
| 192 | 20230615 | 152900 | 7147334450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 193 | 20230615 | 152800 | 7147334450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 194 | 20230615 | 152700 | 7147334450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 195 | 20230615 | 152600 | 7147334450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 196 | 20230615 | 152500 | 7147334450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 197 | 20230615 | 152400 | 7147334450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 198 | 20230615 | 152300 | 7147334450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 199 | 20230615 | 152200 | 7147334450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 200 | 20230615 | 152100 | 7147334450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 201 | 20230615 | 152000 | 7147334450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 202 | 20230615 | 151900 | 7147334450 | 36550 | 36600 | 36600 | 36500 | 1141 |
| 203 | 20230615 | 151800 | 7105627000 | 36600 | 36600 | 36600 | 36600 | 410 |
| 204 | 20230615 | 151700 | 7090621000 | 36600 | 36550 | 36600 | 36550 | 618 |
| 205 | 20230615 | 151600 | 7068026350 | 36600 | 36600 | 36600 | 36550 | 531 |
| 206 | 20230615 | 151500 | 7048604250 | 36550 | 36600 | 36600 | 36550 | 129 |
| 207 | 20230615 | 151400 | 7043886400 | 36550 | 36600 | 36600 | 36550 | 253 |
| 208 | 20230615 | 151300 | 7034636250 | 36600 | 36500 | 36600 | 36500 | 1230 |
| 209 | 20230615 | 151200 | 6989697250 | 36550 | 36550 | 36600 | 36500 | 314 |
| 210 | 20230615 | 151100 | 6978220950 | 36600 | 36550 | 36600 | 36500 | 497 |
| 211 | 20230615 | 151000 | 6960059150 | 36500 | 36500 | 36550 | 36500 | 589 |
| 212 | 20230615 | 150900 | 6938548650 | 36500 | 36550 | 36600 | 36500 | 435 |
| 213 | 20230615 | 150800 | 6922652500 | 36550 | 36600 | 36600 | 36500 | 1363 |
| 214 | 20230615 | 150700 | 6872836850 | 36550 | 36550 | 36600 | 36550 | 196 |
| 215 | 20230615 | 150600 | 6865673000 | 36600 | 36550 | 36600 | 36550 | 219 |
| 216 | 20230615 | 150500 | 6857668250 | 36550 | 36550 | 36600 | 36550 | 774 |
| 217 | 20230615 | 150400 | 6829377800 | 36600 | 36550 | 36600 | 36550 | 110 |
| 218 | 20230615 | 150300 | 6825355200 | 36550 | 36500 | 36550 | 36500 | 1420 |
| 219 | 20230615 | 150200 | 6773469750 | 36500 | 36550 | 36600 | 36500 | 893 |
| 220 | 20230615 | 150100 | 6740830000 | 36550 | 36550 | 36600 | 36550 | 915 |
| 221 | 20230615 | 150000 | 6707372350 | 36600 | 36600 | 36600 | 36550 | 712 |
| 222 | 20230615 | 145900 | 6681348300 | 36550 | 36550 | 36600 | 36550 | 428 |
| 223 | 20230615 | 145800 | 6665704800 | 36550 | 36550 | 36550 | 36550 | 227 |
| 224 | 20230615 | 145700 | 6657407950 | 36550 | 36600 | 36650 | 36550 | 2408 |
| 225 | 20230615 | 145600 | 6569303450 | 36650 | 36600 | 36650 | 36600 | 884 |
| 226 | 20230615 | 145500 | 6536943850 | 36600 | 36650 | 36650 | 36600 | 291 |
| 227 | 20230615 | 145400 | 6526287250 | 36600 | 36600 | 36650 | 36600 | 140 |
| 228 | 20230615 | 145300 | 6521161300 | 36600 | 36600 | 36650 | 36600 | 215 |
| 229 | 20230615 | 145200 | 6513291900 | 36600 | 36600 | 36650 | 36600 | 700 |
| 230 | 20230615 | 145100 | 6487667850 | 36650 | 36600 | 36650 | 36600 | 307 |
| 231 | 20230615 | 145000 | 6476429650 | 36650 | 36600 | 36650 | 36600 | 121 |
| 232 | 20230615 | 144900 | 6472000600 | 36650 | 36600 | 36650 | 36600 | 609 |
| 233 | 20230615 | 144800 | 6449711150 | 36600 | 36600 | 36650 | 36600 | 144 |
| 234 | 20230615 | 144700 | 6444439800 | 36600 | 36600 | 36650 | 36600 | 158 |
| 235 | 20230615 | 144600 | 6438656550 | 36600 | 36550 | 36650 | 36550 | 2547 |
| 236 | 20230615 | 144500 | 6345417950 | 36550 | 36550 | 36550 | 36500 | 531 |
| 237 | 20230615 | 144400 | 6326012050 | 36550 | 36550 | 36550 | 36550 | 478 |
| 238 | 20230615 | 144300 | 6308541150 | 36600 | 36550 | 36600 | 36550 | 107 |
| 239 | 20230615 | 144200 | 6304629950 | 36550 | 36550 | 36600 | 36550 | 703 |
| 240 | 20230615 | 144100 | 6278933200 | 36550 | 36600 | 36600 | 36550 | 239 |
| 241 | 20230615 | 144000 | 6270197700 | 36600 | 36550 | 36600 | 36550 | 259 |
| 242 | 20230615 | 143900 | 6260730850 | 36550 | 36550 | 36600 | 36550 | 214 |
| 243 | 20230615 | 143800 | 6252909000 | 36550 | 36550 | 36600 | 36550 | 230 |
| 244 | 20230615 | 143700 | 6244500400 | 36550 | 36550 | 36600 | 36550 | 352 |
| 245 | 20230615 | 143600 | 6231624600 | 36550 | 36600 | 36600 | 36550 | 64 |
| 246 | 20230615 | 143500 | 6229285050 | 36550 | 36550 | 36600 | 36550 | 532 |
| 247 | 20230615 | 143400 | 6209840300 | 36550 | 36550 | 36600 | 36550 | 139 |
| 248 | 20230615 | 143300 | 6204755150 | 36600 | 36550 | 36600 | 36550 | 44 |
| 249 | 20230615 | 143200 | 6203146650 | 36550 | 36550 | 36550 | 36550 | 335 |
| 250 | 20230615 | 143100 | 6190902400 | 36500 | 36550 | 36550 | 36500 | 1071 |
| 251 | 20230615 | 143000 | 6151802500 | 36500 | 36500 | 36550 | 36500 | 151 |
| 252 | 20230615 | 142900 | 6146290750 | 36550 | 36550 | 36550 | 36500 | 351 |
| 253 | 20230615 | 142800 | 6133463850 | 36550 | 36550 | 36550 | 36550 | 289 |
| 254 | 20230615 | 142700 | 6122900900 | 36550 | 36550 | 36600 | 36500 | 374 |
| 255 | 20230615 | 142600 | 6109228350 | 36550 | 36500 | 36550 | 36500 | 42 |
| 256 | 20230615 | 142500 | 6107695100 | 36500 | 36550 | 36550 | 36500 | 234 |
| 257 | 20230615 | 142400 | 6099152950 | 36500 | 36500 | 36550 | 36450 | 2234 |
| 258 | 20230615 | 142300 | 6017604450 | 36450 | 36500 | 36550 | 36450 | 338 |
| 259 | 20230615 | 142200 | 6005273800 | 36550 | 36550 | 36550 | 36500 | 261 |
| 260 | 20230615 | 142100 | 5995745900 | 36550 | 36500 | 36550 | 36500 | 1198 |
| 261 | 20230615 | 142000 | 5951993900 | 36550 | 36550 | 36550 | 36500 | 92 |
| 262 | 20230615 | 141900 | 5948635550 | 36500 | 36500 | 36550 | 36500 | 166 |
| 263 | 20230615 | 141800 | 5942575400 | 36500 | 36500 | 36500 | 36500 | 364 |
| 264 | 20230615 | 141700 | 5929289400 | 36500 | 36500 | 36550 | 36500 | 201 |
| 265 | 20230615 | 141600 | 5921952650 | 36500 | 36500 | 36550 | 36500 | 161 |
| 266 | 20230615 | 141500 | 5916076100 | 36500 | 36550 | 36550 | 36500 | 568 |
| 267 | 20230615 | 141400 | 5895327200 | 36500 | 36500 | 36550 | 36500 | 298 |
| 268 | 20230615 | 141300 | 5884449850 | 36500 | 36550 | 36550 | 36500 | 41 |
| 269 | 20230615 | 141200 | 5882953200 | 36500 | 36500 | 36550 | 36500 | 217 |
| 270 | 20230615 | 141100 | 5875032600 | 36500 | 36550 | 36550 | 36500 | 244 |
| 271 | 20230615 | 141000 | 5866124400 | 36550 | 36550 | 36550 | 36500 | 141 |
| 272 | 20230615 | 140900 | 5860975150 | 36550 | 36550 | 36550 | 36500 | 149 |
| 273 | 20230615 | 140800 | 5855536450 | 36500 | 36550 | 36600 | 36500 | 576 |
| 274 | 20230615 | 140700 | 5834503850 | 36600 | 36500 | 36600 | 36500 | 372 |
| 275 | 20230615 | 140600 | 5820919150 | 36500 | 36500 | 36550 | 36500 | 45 |
| 276 | 20230615 | 140500 | 5819276600 | 36500 | 36500 | 36550 | 36500 | 272 |
| 277 | 20230615 | 140400 | 5809348550 | 36500 | 36500 | 36550 | 36500 | 640 |
| 278 | 20230615 | 140300 | 5785978100 | 36500 | 36550 | 36550 | 36500 | 191 |
| 279 | 20230615 | 140200 | 5779006100 | 36500 | 36550 | 36550 | 36500 | 353 |
| 280 | 20230615 | 140100 | 5766111300 | 36550 | 36500 | 36550 | 36450 | 438 |
| 281 | 20230615 | 140000 | 5750120000 | 36500 | 36500 | 36550 | 36500 | 788 |
| 282 | 20230615 | 135900 | 5721357900 | 36500 | 36500 | 36550 | 36450 | 988 |
| 283 | 20230615 | 135800 | 5685301750 | 36500 | 36500 | 36500 | 36500 | 380 |
| 284 | 20230615 | 135700 | 5671431750 | 36500 | 36500 | 36600 | 36500 | 164 |
| 285 | 20230615 | 135600 | 5665439900 | 36500 | 36500 | 36550 | 36500 | 270 |
| 286 | 20230615 | 135500 | 5655580250 | 36550 | 36550 | 36600 | 36500 | 651 |
| 287 | 20230615 | 135400 | 5631788250 | 36500 | 36550 | 36600 | 36500 | 91 |
| 288 | 20230615 | 135300 | 5628462900 | 36500 | 36550 | 36600 | 36500 | 293 |
| 289 | 20230615 | 135200 | 5617754250 | 36550 | 36500 | 36550 | 36500 | 599 |
| 290 | 20230615 | 135100 | 5595875250 | 36500 | 36500 | 36550 | 36500 | 274 |
| 291 | 20230615 | 135000 | 5585873800 | 36500 | 36500 | 36550 | 36500 | 263 |
| 292 | 20230615 | 134900 | 5576273950 | 36550 | 36500 | 36550 | 36500 | 273 |
| 293 | 20230615 | 134800 | 5566304650 | 36500 | 36550 | 36550 | 36500 | 282 |
| 294 | 20230615 | 134700 | 5555999700 | 36600 | 36550 | 36600 | 36500 | 475 |
| 295 | 20230615 | 134600 | 5538652500 | 36500 | 36500 | 36550 | 36500 | 367 |
| 296 | 20230615 | 134500 | 5525256950 | 36500 | 36500 | 36550 | 36500 | 427 |
| 297 | 20230615 | 134400 | 5509671300 | 36550 | 36550 | 36550 | 36500 | 34 |
| 298 | 20230615 | 134300 | 5508428900 | 36550 | 36550 | 36600 | 36550 | 56 |
| 299 | 20230615 | 134200 | 5506381200 | 36550 | 36500 | 36600 | 36500 | 893 |
| 300 | 20230615 | 134100 | 5473751800 | 36450 | 36500 | 36550 | 36450 | 346 |
| 301 | 20230615 | 134000 | 5461122500 | 36500 | 36500 | 36500 | 36500 | 293 |
| 302 | 20230615 | 133900 | 5450428000 | 36500 | 36500 | 36550 | 36450 | 509 |
| 303 | 20230615 | 133800 | 5431840100 | 36450 | 36550 | 36550 | 36450 | 216 |
| 304 | 20230615 | 133700 | 5423958850 | 36550 | 36500 | 36550 | 36500 | 376 |
| 305 | 20230615 | 133600 | 5410222250 | 36500 | 36500 | 36550 | 36500 | 40 |
| 306 | 20230615 | 133500 | 5408762100 | 36450 | 36600 | 36600 | 36450 | 563 |
| 307 | 20230615 | 133400 | 5388212100 | 36500 | 36400 | 36600 | 36400 | 702 |
| 308 | 20230615 | 133300 | 5362578500 | 36450 | 36400 | 36450 | 36400 | 535 |
| 309 | 20230615 | 133200 | 5343080150 | 36400 | 36400 | 36450 | 36400 | 756 |
| 310 | 20230615 | 133100 | 5315550650 | 36450 | 36400 | 36450 | 36400 | 269 |
| 311 | 20230615 | 133000 | 5305756700 | 36450 | 36450 | 36500 | 36450 | 542 |
| 312 | 20230615 | 132900 | 5286000600 | 36450 | 36450 | 36450 | 36400 | 868 |
| 313 | 20230615 | 132800 | 5254363100 | 36450 | 36500 | 36500 | 36450 | 651 |
| 314 | 20230615 | 132700 | 5230633800 | 36450 | 36450 | 36500 | 36450 | 409 |
| 315 | 20230615 | 132600 | 5215725450 | 36450 | 36450 | 36500 | 36450 | 89 |
| 316 | 20230615 | 132500 | 5212481200 | 36450 | 36450 | 36450 | 36400 | 642 |
| 317 | 20230615 | 132400 | 5189092900 | 36500 | 36450 | 36500 | 36450 | 172 |
| 318 | 20230615 | 132300 | 5182821650 | 36450 | 36450 | 36500 | 36450 | 381 |
| 319 | 20230615 | 132200 | 5168934100 | 36450 | 36450 | 36500 | 36450 | 63 |
| 320 | 20230615 | 132100 | 5166637700 | 36450 | 36450 | 36500 | 36450 | 494 |
| 321 | 20230615 | 132000 | 5148631050 | 36450 | 36500 | 36500 | 36450 | 447 |
| 322 | 20230615 | 131900 | 5132335800 | 36450 | 36450 | 36500 | 36450 | 83 |
| 323 | 20230615 | 131800 | 5129308400 | 36450 | 36450 | 36500 | 36450 | 543 |
| 324 | 20230615 | 131700 | 5109515850 | 36450 | 36450 | 36450 | 36450 | 165 |
| 325 | 20230615 | 131600 | 5103501600 | 36450 | 36450 | 36500 | 36450 | 116 |
| 326 | 20230615 | 131500 | 5099273300 | 36450 | 36500 | 36550 | 36450 | 208 |
| 327 | 20230615 | 131400 | 5091681300 | 36500 | 36450 | 36500 | 36450 | 466 |
| 328 | 20230615 | 131300 | 5074693700 | 36450 | 36500 | 36500 | 36450 | 1104 |
| 329 | 20230615 | 131200 | 5034417950 | 36450 | 36500 | 36500 | 36450 | 46 |
| 330 | 20230615 | 131100 | 5032741100 | 36450 | 36450 | 36550 | 36450 | 581 |
| 331 | 20230615 | 131000 | 5011554000 | 36500 | 36550 | 36550 | 36450 | 410 |
| 332 | 20230615 | 130900 | 4996593550 | 36500 | 36500 | 36550 | 36500 | 388 |
| 333 | 20230615 | 130800 | 4982418050 | 36550 | 36450 | 36550 | 36450 | 454 |
| 334 | 20230615 | 130700 | 4965852200 | 36450 | 36500 | 36550 | 36450 | 692 |
| 335 | 20230615 | 130600 | 4940606850 | 36500 | 36500 | 36500 | 36500 | 196 |
| 336 | 20230615 | 130500 | 4933452850 | 36450 | 36500 | 36550 | 36450 | 378 |
| 337 | 20230615 | 130400 | 4919665650 | 36500 | 36500 | 36500 | 36450 | 1446 |
| 338 | 20230615 | 130300 | 4866891900 | 36550 | 36500 | 36550 | 36500 | 334 |
| 339 | 20230615 | 130200 | 4854698750 | 36550 | 36500 | 36550 | 36500 | 112 |
| 340 | 20230615 | 130100 | 4850610600 | 36550 | 36500 | 36550 | 36500 | 361 |
| 341 | 20230615 | 130000 | 4837431750 | 36500 | 36500 | 36550 | 36500 | 549 |
| 342 | 20230615 | 125900 | 4817392350 | 36550 | 36550 | 36550 | 36500 | 289 |
| 343 | 20230615 | 125800 | 4806831450 | 36550 | 36550 | 36550 | 36550 | 77 |
| 344 | 20230615 | 125700 | 4804017100 | 36550 | 36500 | 36600 | 36500 | 574 |
| 345 | 20230615 | 125600 | 4783045950 | 36550 | 36500 | 36550 | 36500 | 294 |
| 346 | 20230615 | 125500 | 4772303850 | 36500 | 36500 | 36550 | 36500 | 417 |
| 347 | 20230615 | 125400 | 4757081350 | 36500 | 36550 | 36550 | 36500 | 400 |
| 348 | 20230615 | 125300 | 4742476200 | 36550 | 36500 | 36550 | 36500 | 707 |
| 349 | 20230615 | 125200 | 4716663600 | 36550 | 36550 | 36550 | 36500 | 122 |
| 350 | 20230615 | 125100 | 4712206600 | 36550 | 36500 | 36550 | 36500 | 329 |
| 351 | 20230615 | 125000 | 4700196000 | 36500 | 36500 | 36550 | 36500 | 444 |
| 352 | 20230615 | 124900 | 4683987500 | 36500 | 36500 | 36550 | 36500 | 108 |
| 353 | 20230615 | 124800 | 4680042400 | 36550 | 36550 | 36550 | 36500 | 416 |
| 354 | 20230615 | 124700 | 4664855800 | 36500 | 36550 | 36550 | 36500 | 584 |
| 355 | 20230615 | 124600 | 4643534400 | 36550 | 36500 | 36550 | 36500 | 625 |
| 356 | 20230615 | 124500 | 4620717700 | 36500 | 36500 | 36550 | 36500 | 86 |
| 357 | 20230615 | 124400 | 4617576300 | 36500 | 36550 | 36550 | 36500 | 285 |
| 358 | 20230615 | 124300 | 4607172450 | 36550 | 36500 | 36550 | 36500 | 596 |
| 359 | 20230615 | 124200 | 4585416400 | 36550 | 36500 | 36550 | 36500 | 48 |
| 360 | 20230615 | 124100 | 4583664000 | 36500 | 36600 | 36600 | 36500 | 337 |
| 361 | 20230615 | 124000 | 4571357850 | 36500 | 36550 | 36600 | 36500 | 346 |
| 362 | 20230615 | 123900 | 4558718500 | 36550 | 36550 | 36600 | 36500 | 328 |
| 363 | 20230615 | 123800 | 4546733250 | 36600 | 36600 | 36600 | 36500 | 408 |
| 364 | 20230615 | 123700 | 4531835650 | 36500 | 36550 | 36550 | 36500 | 134 |
| 365 | 20230615 | 123600 | 4526939750 | 36550 | 36550 | 36600 | 36550 | 539 |
| 366 | 20230615 | 123500 | 4507239000 | 36550 | 36550 | 36600 | 36550 | 18 |
| 367 | 20230615 | 123400 | 4506580700 | 36550 | 36550 | 36550 | 36550 | 253 |
| 368 | 20230615 | 123300 | 4497333550 | 36550 | 36550 | 36600 | 36550 | 628 |
| 369 | 20230615 | 123200 | 4474378200 | 36600 | 36550 | 36600 | 36550 | 589 |
| 370 | 20230615 | 123100 | 4452849900 | 36550 | 36550 | 36600 | 36550 | 386 |
| 371 | 20230615 | 123000 | 4438741400 | 36550 | 36550 | 36600 | 36550 | 146 |
| 372 | 20230615 | 122900 | 4433405000 | 36550 | 36550 | 36600 | 36550 | 289 |
| 373 | 20230615 | 122800 | 4422841750 | 36550 | 36550 | 36600 | 36500 | 1094 |
| 374 | 20230615 | 122700 | 4382856250 | 36450 | 36500 | 36550 | 36450 | 549 |
| 375 | 20230615 | 122600 | 4362824750 | 36500 | 36500 | 36500 | 36500 | 300 |
| 376 | 20230615 | 122500 | 4351874750 | 36550 | 36500 | 36550 | 36500 | 1319 |
| 377 | 20230615 | 122400 | 4303731000 | 36450 | 36450 | 36500 | 36450 | 317 |
| 378 | 20230615 | 122300 | 4292176300 | 36450 | 36450 | 36500 | 36450 | 187 |
| 379 | 20230615 | 122200 | 4285360000 | 36450 | 36450 | 36500 | 36450 | 329 |
| 380 | 20230615 | 122100 | 4273367700 | 36450 | 36450 | 36450 | 36450 | 250 |
| 381 | 20230615 | 122000 | 4264255200 | 36450 | 36500 | 36500 | 36450 | 632 |
| 382 | 20230615 | 121900 | 4241205100 | 36500 | 36450 | 36500 | 36450 | 305 |
| 383 | 20230615 | 121800 | 4230086900 | 36450 | 36500 | 36500 | 36450 | 492 |
| 384 | 20230615 | 121700 | 4212146250 | 36500 | 36450 | 36500 | 36450 | 252 |
| 385 | 20230615 | 121600 | 4202958100 | 36500 | 36500 | 36550 | 36500 | 289 |
| 386 | 20230615 | 121500 | 4192409500 | 36550 | 36500 | 36550 | 36500 | 303 |
| 387 | 20230615 | 121400 | 4181349200 | 36500 | 36550 | 36550 | 36500 | 256 |
| 388 | 20230615 | 121300 | 4172005100 | 36500 | 36550 | 36550 | 36450 | 419 |
| 389 | 20230615 | 121200 | 4156714600 | 36550 | 36500 | 36550 | 36500 | 284 |
| 390 | 20230615 | 121100 | 4146348500 | 36500 | 36500 | 36550 | 36450 | 807 |
| 391 | 20230615 | 121000 | 4116907300 | 36500 | 36550 | 36550 | 36500 | 193 |
| 392 | 20230615 | 120900 | 4109862750 | 36500 | 36550 | 36550 | 36450 | 622 |
| 393 | 20230615 | 120800 | 4087161800 | 36500 | 36500 | 36550 | 36500 | 284 |
| 394 | 20230615 | 120700 | 4076795750 | 36500 | 36550 | 36550 | 36500 | 38 |
| 395 | 20230615 | 120600 | 4075407150 | 36450 | 36550 | 36550 | 36450 | 766 |
| 396 | 20230615 | 120500 | 4047460150 | 36500 | 36550 | 36550 | 36500 | 45 |
| 397 | 20230615 | 120400 | 4045817500 | 36500 | 36500 | 36500 | 36500 | 931 |
| 398 | 20230615 | 120300 | 4011836000 | 36500 | 36600 | 36600 | 36500 | 163 |
| 399 | 20230615 | 120200 | 4005886200 | 36500 | 36500 | 36600 | 36450 | 1404 |
| 400 | 20230615 | 120100 | 3954528800 | 36500 | 36500 | 36550 | 36500 | 539 |
| 401 | 20230615 | 120000 | 3934855000 | 36550 | 36500 | 36550 | 36500 | 260 |
| 402 | 20230615 | 115900 | 3925364800 | 36500 | 36500 | 36550 | 36500 | 412 |
| 403 | 20230615 | 115800 | 3910326250 | 36500 | 36550 | 36600 | 36500 | 312 |
| 404 | 20230615 | 115700 | 3898922250 | 36550 | 36550 | 36550 | 36500 | 509 |
| 405 | 20230615 | 115600 | 3880320350 | 36500 | 36550 | 36550 | 36500 | 405 |
| 406 | 20230615 | 115500 | 3865533900 | 36550 | 36500 | 36550 | 36500 | 519 |
| 407 | 20230615 | 115400 | 3846566250 | 36550 | 36500 | 36550 | 36500 | 1048 |
| 408 | 20230615 | 115300 | 3808283050 | 36450 | 36500 | 36500 | 36450 | 243 |
| 409 | 20230615 | 115200 | 3799417600 | 36550 | 36500 | 36550 | 36500 | 416 |
| 410 | 20230615 | 115100 | 3784233400 | 36500 | 36550 | 36550 | 36500 | 140 |
| 411 | 20230615 | 115000 | 3779123250 | 36500 | 36500 | 36550 | 36500 | 294 |
| 412 | 20230615 | 114900 | 3768392200 | 36500 | 36500 | 36550 | 36450 | 777 |
| 413 | 20230615 | 114800 | 3740033500 | 36500 | 36500 | 36500 | 36500 | 573 |
| 414 | 20230615 | 114700 | 3719119000 | 36550 | 36500 | 36550 | 36500 | 520 |
| 415 | 20230615 | 114600 | 3700134400 | 36450 | 36550 | 36550 | 36450 | 261 |
| 416 | 20230615 | 114500 | 3690609300 | 36500 | 36500 | 36550 | 36500 | 155 |
| 417 | 20230615 | 114400 | 3684951650 | 36500 | 36500 | 36500 | 36500 | 286 |
| 418 | 20230615 | 114300 | 3674512650 | 36500 | 36550 | 36550 | 36500 | 599 |
| 419 | 20230615 | 114200 | 3652648650 | 36550 | 36550 | 36550 | 36500 | 331 |
| 420 | 20230615 | 114100 | 3640552700 | 36550 | 36550 | 36550 | 36550 | 339 |
| 421 | 20230615 | 114000 | 3628162250 | 36550 | 36550 | 36550 | 36500 | 448 |
| 422 | 20230615 | 113900 | 3611791800 | 36550 | 36600 | 36600 | 36550 | 491 |
| 423 | 20230615 | 113800 | 3593845350 | 36550 | 36550 | 36550 | 36550 | 215 |
| 424 | 20230615 | 113700 | 3585987100 | 36550 | 36550 | 36550 | 36550 | 537 |
| 425 | 20230615 | 113600 | 3566359750 | 36500 | 36450 | 36550 | 36450 | 443 |
| 426 | 20230615 | 113500 | 3550190250 | 36550 | 36450 | 36550 | 36450 | 247 |
| 427 | 20230615 | 113400 | 3541171700 | 36500 | 36450 | 36550 | 36450 | 449 |
| 428 | 20230615 | 113300 | 3524789000 | 36500 | 36450 | 36500 | 36450 | 764 |
| 429 | 20230615 | 113200 | 3496922050 | 36500 | 36450 | 36500 | 36450 | 263 |
| 430 | 20230615 | 113100 | 3487335350 | 36500 | 36450 | 36500 | 36450 | 215 |
| 431 | 20230615 | 113000 | 3479495550 | 36450 | 36500 | 36500 | 36450 | 43 |
| 432 | 20230615 | 112900 | 3477928100 | 36500 | 36500 | 36500 | 36450 | 689 |
| 433 | 20230615 | 112800 | 3452795650 | 36500 | 36500 | 36500 | 36500 | 171 |
| 434 | 20230615 | 112700 | 3446554150 | 36550 | 36500 | 36550 | 36500 | 408 |
| 435 | 20230615 | 112600 | 3431661850 | 36500 | 36550 | 36600 | 36500 | 437 |
| 436 | 20230615 | 112500 | 3415699900 | 36550 | 36550 | 36600 | 36550 | 120 |
| 437 | 20230615 | 112400 | 3411313800 | 36500 | 36550 | 36550 | 36500 | 435 |
| 438 | 20230615 | 112300 | 3395434600 | 36500 | 36550 | 36600 | 36500 | 86 |
| 439 | 20230615 | 112200 | 3392292700 | 36550 | 36550 | 36650 | 36550 | 861 |
| 440 | 20230615 | 112100 | 3360786400 | 36600 | 36500 | 36600 | 36450 | 4969 |
| 441 | 20230615 | 112000 | 3179177850 | 36500 | 36450 | 36500 | 36450 | 459 |
| 442 | 20230615 | 111900 | 3162447200 | 36450 | 36450 | 36500 | 36450 | 746 |
| 443 | 20230615 | 111800 | 3135255300 | 36450 | 36450 | 36450 | 36450 | 46 |
| 444 | 20230615 | 111700 | 3133578600 | 36450 | 36500 | 36500 | 36450 | 482 |
| 445 | 20230615 | 111600 | 3116008150 | 36500 | 36450 | 36500 | 36450 | 263 |
| 446 | 20230615 | 111500 | 3106421400 | 36450 | 36450 | 36500 | 36400 | 1896 |
| 447 | 20230615 | 111400 | 3037355600 | 36500 | 36450 | 36500 | 36450 | 298 |
| 448 | 20230615 | 111300 | 3026493450 | 36450 | 36450 | 36500 | 36400 | 909 |
| 449 | 20230615 | 111200 | 2993327650 | 36400 | 36450 | 36500 | 36400 | 1065 |
| 450 | 20230615 | 111100 | 2954515250 | 36500 | 36500 | 36500 | 36450 | 1056 |
| 451 | 20230615 | 111000 | 2916014700 | 36450 | 36450 | 36500 | 36450 | 501 |
| 452 | 20230615 | 110900 | 2897750450 | 36450 | 36500 | 36500 | 36450 | 713 |
| 453 | 20230615 | 110800 | 2871760650 | 36450 | 36450 | 36500 | 36450 | 533 |
| 454 | 20230615 | 110700 | 2852332050 | 36450 | 36500 | 36500 | 36450 | 343 |
| 455 | 20230615 | 110600 | 2839829400 | 36450 | 36450 | 36500 | 36450 | 264 |
| 456 | 20230615 | 110500 | 2830205750 | 36450 | 36500 | 36550 | 36450 | 5994 |
| 457 | 20230615 | 110400 | 2611415050 | 36500 | 36550 | 36550 | 36500 | 140 |
| 458 | 20230615 | 110300 | 2606300200 | 36550 | 36500 | 36550 | 36500 | 209 |
| 459 | 20230615 | 110200 | 2598669250 | 36550 | 36550 | 36550 | 36500 | 638 |
| 460 | 20230615 | 110100 | 2575376700 | 36500 | 36550 | 36550 | 36500 | 436 |
| 461 | 20230615 | 110000 | 2559462550 | 36550 | 36500 | 36550 | 36500 | 346 |
| 462 | 20230615 | 105900 | 2546833050 | 36500 | 36550 | 36600 | 36500 | 1126 |
| 463 | 20230615 | 105800 | 2505687650 | 36500 | 36500 | 36600 | 36500 | 663 |
| 464 | 20230615 | 105700 | 2481455300 | 36500 | 36600 | 36600 | 36500 | 169 |
| 465 | 20230615 | 105600 | 2475279850 | 36550 | 36600 | 36600 | 36550 | 195 |
| 466 | 20230615 | 105500 | 2468152500 | 36550 | 36550 | 36600 | 36550 | 1110 |
| 467 | 20230615 | 105400 | 2427581750 | 36550 | 36600 | 36600 | 36550 | 434 |
| 468 | 20230615 | 105300 | 2411716700 | 36600 | 36550 | 36600 | 36550 | 110 |
| 469 | 20230615 | 105200 | 2407693550 | 36550 | 36550 | 36550 | 36550 | 769 |
| 470 | 20230615 | 105100 | 2379586600 | 36600 | 36550 | 36600 | 36550 | 172 |
| 471 | 20230615 | 105000 | 2373299500 | 36550 | 36600 | 36650 | 36550 | 508 |
| 472 | 20230615 | 104900 | 2354708250 | 36600 | 36650 | 36650 | 36600 | 660 |
| 473 | 20230615 | 104800 | 2330550200 | 36600 | 36600 | 36650 | 36600 | 1464 |
| 474 | 20230615 | 104700 | 2276967750 | 36650 | 36650 | 36650 | 36600 | 342 |
| 475 | 20230615 | 104600 | 2264448150 | 36650 | 36600 | 36650 | 36600 | 212 |
| 476 | 20230615 | 104500 | 2256681850 | 36600 | 36650 | 36700 | 36600 | 790 |
| 477 | 20230615 | 104400 | 2227738250 | 36650 | 36650 | 36700 | 36650 | 523 |
| 478 | 20230615 | 104300 | 2208570000 | 36650 | 36700 | 36700 | 36650 | 63 |
| 479 | 20230615 | 104200 | 2206260450 | 36650 | 36700 | 36700 | 36650 | 1168 |
| 480 | 20230615 | 104100 | 2163422100 | 36700 | 36750 | 36750 | 36700 | 39 |
| 481 | 20230615 | 104000 | 2161990750 | 36750 | 36700 | 36750 | 36700 | 593 |
| 482 | 20230615 | 103900 | 2140225550 | 36700 | 36700 | 36750 | 36700 | 45 |
| 483 | 20230615 | 103800 | 2138573850 | 36700 | 36700 | 36750 | 36700 | 440 |
| 484 | 20230615 | 103700 | 2122425750 | 36750 | 36800 | 36800 | 36750 | 156 |
| 485 | 20230615 | 103600 | 2116692400 | 36750 | 36650 | 36800 | 36650 | 2875 |
| 486 | 20230615 | 103500 | 2011150150 | 36650 | 36700 | 36700 | 36650 | 217 |
| 487 | 20230615 | 103400 | 2003194400 | 36650 | 36750 | 36750 | 36650 | 332 |
| 488 | 20230615 | 103300 | 1991008300 | 36750 | 36700 | 36750 | 36650 | 1599 |
| 489 | 20230615 | 103200 | 1932336350 | 36700 | 36600 | 36700 | 36600 | 5434 |
| 490 | 20230615 | 103100 | 1733179950 | 36600 | 36600 | 36650 | 36600 | 690 |
| 491 | 20230615 | 103000 | 1707901600 | 36650 | 36600 | 36650 | 36600 | 307 |
| 492 | 20230615 | 102900 | 1696664750 | 36600 | 36600 | 36650 | 36600 | 192 |
| 493 | 20230615 | 102800 | 1689637400 | 36600 | 36600 | 36650 | 36600 | 1159 |
| 494 | 20230615 | 102700 | 1647215600 | 36600 | 36650 | 36650 | 36600 | 59 |
| 495 | 20230615 | 102600 | 1645055600 | 36650 | 36650 | 36650 | 36600 | 458 |
| 496 | 20230615 | 102500 | 1628290350 | 36650 | 36650 | 36650 | 36600 | 352 |
| 497 | 20230615 | 102400 | 1615404200 | 36650 | 36600 | 36650 | 36600 | 261 |
| 498 | 20230615 | 102300 | 1605850900 | 36600 | 36650 | 36650 | 36600 | 1203 |
| 499 | 20230615 | 102200 | 1561770900 | 36600 | 36700 | 36700 | 36600 | 2439 |
| 500 | 20230615 | 102100 | 1472391000 | 36700 | 36750 | 36750 | 36700 | 530 |
| 501 | 20230615 | 102000 | 1452937550 | 36750 | 36700 | 36750 | 36700 | 66 |
| 502 | 20230615 | 101900 | 1450514750 | 36750 | 36750 | 36750 | 36700 | 442 |
| 503 | 20230615 | 101800 | 1434292600 | 36700 | 36750 | 36750 | 36700 | 824 |
| 504 | 20230615 | 101700 | 1404051450 | 36750 | 36750 | 36750 | 36700 | 542 |
| 505 | 20230615 | 101600 | 1384157150 | 36700 | 36750 | 36750 | 36700 | 266 |
| 506 | 20230615 | 101500 | 1374390450 | 36750 | 36700 | 36750 | 36700 | 442 |
| 507 | 20230615 | 101400 | 1358164400 | 36750 | 36700 | 36750 | 36700 | 56 |
| 508 | 20230615 | 101300 | 1356108450 | 36750 | 36800 | 36800 | 36750 | 2203 |
| 509 | 20230615 | 101200 | 1275147800 | 36750 | 36750 | 36800 | 36750 | 301 |
| 510 | 20230615 | 101100 | 1264085800 | 36750 | 36800 | 36800 | 36750 | 294 |
| 511 | 20230615 | 101000 | 1253280350 | 36800 | 36800 | 36800 | 36750 | 2311 |
| 512 | 20230615 | 100900 | 1168240950 | 36750 | 36750 | 36800 | 36750 | 271 |
| 513 | 20230615 | 100800 | 1158276800 | 36800 | 36750 | 36800 | 36750 | 352 |
| 514 | 20230615 | 100700 | 1145340200 | 36800 | 36800 | 36800 | 36800 | 39 |
| 515 | 20230615 | 100600 | 1143905000 | 36800 | 36800 | 36800 | 36800 | 12 |
| 516 | 20230615 | 100500 | 1143463400 | 36750 | 36800 | 36850 | 36750 | 964 |
| 517 | 20230615 | 100400 | 1107990000 | 36850 | 36850 | 36850 | 36800 | 50 |
| 518 | 20230615 | 100300 | 1106149000 | 36800 | 36850 | 36850 | 36800 | 136 |
| 519 | 20230615 | 100200 | 1101143800 | 36800 | 36850 | 36850 | 36800 | 281 |
| 520 | 20230615 | 100100 | 1090802350 | 36850 | 36850 | 36850 | 36800 | 226 |
| 521 | 20230615 | 100000 | 1082483000 | 36850 | 36850 | 36850 | 36800 | 144 |
| 522 | 20230615 | 095900 | 1077182900 | 36850 | 36850 | 36850 | 36850 | 10 |
| 523 | 20230615 | 095800 | 1076814400 | 36800 | 36850 | 36900 | 36800 | 236 |
| 524 | 20230615 | 095700 | 1068126350 | 36900 | 36850 | 36900 | 36850 | 64 |
| 525 | 20230615 | 095600 | 1065767700 | 36850 | 36850 | 36850 | 36850 | 562 |
| 526 | 20230615 | 095500 | 1045058000 | 36900 | 36900 | 36900 | 36850 | 561 |
| 527 | 20230615 | 095400 | 1024382150 | 36900 | 36850 | 36900 | 36850 | 194 |
| 528 | 20230615 | 095300 | 1017230400 | 36900 | 36900 | 36900 | 36850 | 64 |
| 529 | 20230615 | 095200 | 1014868900 | 36850 | 36850 | 36900 | 36850 | 111 |
| 530 | 20230615 | 095100 | 1010778250 | 36850 | 36900 | 36900 | 36850 | 1531 |
| 531 | 20230615 | 095000 | 954360400 | 36900 | 36800 | 36900 | 36800 | 941 |
| 532 | 20230615 | 094900 | 919704600 | 36800 | 36800 | 36900 | 36750 | 4447 |
| 533 | 20230615 | 094800 | 755849650 | 36800 | 36850 | 36850 | 36800 | 993 |
| 534 | 20230615 | 094700 | 719306850 | 36850 | 36850 | 36850 | 36800 | 166 |
| 535 | 20230615 | 094600 | 713195200 | 36850 | 36850 | 36850 | 36850 | 5 |
| 536 | 20230615 | 094500 | 713010950 | 36850 | 36850 | 36850 | 36850 | 40 |
| 537 | 20230615 | 094400 | 711536950 | 36850 | 36850 | 36900 | 36800 | 699 |
| 538 | 20230615 | 094300 | 685776150 | 36800 | 36850 | 36850 | 36800 | 277 |
| 539 | 20230615 | 094200 | 675577600 | 36850 | 36850 | 36850 | 36800 | 419 |
| 540 | 20230615 | 094100 | 660143850 | 36850 | 36850 | 36850 | 36800 | 213 |
| 541 | 20230615 | 094000 | 652303000 | 36850 | 36800 | 36850 | 36800 | 150 |
| 542 | 20230615 | 093900 | 646781350 | 36850 | 36850 | 36900 | 36850 | 417 |
| 543 | 20230615 | 093800 | 631414100 | 36900 | 36850 | 36900 | 36850 | 265 |
| 544 | 20230615 | 093700 | 621648550 | 36850 | 36900 | 36950 | 36850 | 344 |
| 545 | 20230615 | 093600 | 608953300 | 36950 | 36950 | 36950 | 36850 | 309 |
| 546 | 20230615 | 093500 | 597550800 | 36900 | 36900 | 36950 | 36900 | 179 |
| 547 | 20230615 | 093400 | 590945200 | 36900 | 36950 | 36950 | 36900 | 629 |
| 548 | 20230615 | 093300 | 567734750 | 36900 | 36850 | 36900 | 36850 | 1052 |
| 549 | 20230615 | 093200 | 528927950 | 36850 | 36900 | 36900 | 36850 | 15 |
| 550 | 20230615 | 093100 | 528374900 | 36900 | 36800 | 36900 | 36800 | 416 |
| 551 | 20230615 | 093000 | 513050800 | 36850 | 36900 | 36900 | 36850 | 897 |
| 552 | 20230615 | 092900 | 479961950 | 36950 | 36950 | 36950 | 36950 | 8 |
| 553 | 20230615 | 092800 | 479666350 | 36950 | 37000 | 37000 | 36950 | 731 |
| 554 | 20230615 | 092700 | 452655400 | 37000 | 37000 | 37000 | 36950 | 152 |
| 555 | 20230615 | 092600 | 447032650 | 37000 | 36950 | 37000 | 36950 | 72 |
| 556 | 20230615 | 092500 | 444372200 | 36950 | 37000 | 37000 | 36950 | 897 |
| 557 | 20230615 | 092400 | 411190100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 558 | 20230615 | 092300 | 411190100 | 37000 | 37000 | 37000 | 36950 | 828 |
| 559 | 20230615 | 092200 | 380593300 | 36950 | 36900 | 36950 | 36900 | 148 |
| 560 | 20230615 | 092100 | 375124750 | 36950 | 36950 | 36950 | 36950 | 144 |
| 561 | 20230615 | 092000 | 369803950 | 36950 | 36900 | 36950 | 36900 | 133 |
| 562 | 20230615 | 091900 | 364891200 | 37000 | 36950 | 37000 | 36900 | 399 |
| 563 | 20230615 | 091800 | 350150450 | 36900 | 36950 | 37000 | 36900 | 136 |
| 564 | 20230615 | 091700 | 345125200 | 36950 | 36900 | 36950 | 36900 | 281 |
| 565 | 20230615 | 091600 | 334744150 | 36950 | 37000 | 37000 | 36950 | 75 |
| 566 | 20230615 | 091500 | 331971350 | 36950 | 36950 | 37000 | 36950 | 271 |
| 567 | 20230615 | 091400 | 321957850 | 36950 | 37000 | 37000 | 36950 | 95 |
| 568 | 20230615 | 091300 | 318445150 | 37000 | 36950 | 37000 | 36900 | 345 |
| 569 | 20230615 | 091200 | 305700600 | 36950 | 36900 | 36950 | 36850 | 280 |
| 570 | 20230615 | 091100 | 295366650 | 36850 | 36850 | 36900 | 36850 | 138 |
| 571 | 20230615 | 091000 | 290274600 | 36850 | 36850 | 36850 | 36800 | 804 |
| 572 | 20230615 | 090900 | 260647300 | 36850 | 36800 | 36850 | 36800 | 167 |
| 573 | 20230615 | 090800 | 254493500 | 36850 | 36750 | 36850 | 36750 | 1753 |
| 574 | 20230615 | 090700 | 189992200 | 36800 | 36850 | 36900 | 36750 | 2648 |
| 575 | 20230615 | 090600 | 92515500 | 36900 | 36900 | 36900 | 36900 | 100 |
| 576 | 20230615 | 090500 | 88825500 | 36900 | 36900 | 36900 | 36850 | 1204 |
| 577 | 20230615 | 090400 | 44403450 | 36900 | 36950 | 36950 | 36900 | 467 |
| 578 | 20230615 | 090300 | 27153850 | 36950 | 36950 | 36950 | 36950 | 11 |
| 579 | 20230615 | 090200 | 26747400 | 36950 | 36950 | 36950 | 36950 | 1 |
| 580 | 20230615 | 090100 | 26710450 | 36900 | 36900 | 36900 | 36900 | 280 |
| 581 | 20230615 | 090000 | 16378450 | 36900 | 37000 | 37000 | 36900 | 443 |