32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 184800 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 6804 |
| 3 | 20230619 | 184700 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 4 | 20230619 | 184600 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 5 | 20230619 | 184500 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 6 | 20230619 | 184400 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 7 | 20230619 | 184300 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 8 | 20230619 | 184200 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 9 | 20230619 | 184100 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 10 | 20230619 | 184000 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 11 | 20230619 | 183900 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 12 | 20230619 | 183800 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 13 | 20230619 | 183700 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 14 | 20230619 | 183600 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 15 | 20230619 | 183500 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 16 | 20230619 | 183400 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 17 | 20230619 | 183300 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 18 | 20230619 | 183200 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 19 | 20230619 | 183100 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 20 | 20230619 | 183000 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 21 | 20230619 | 182900 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 22 | 20230619 | 182800 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 23 | 20230619 | 182700 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 24 | 20230619 | 182600 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 25 | 20230619 | 182500 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 26 | 20230619 | 182400 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 27 | 20230619 | 182300 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 28 | 20230619 | 182200 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 29 | 20230619 | 182100 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 30 | 20230619 | 182000 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 31 | 20230619 | 181900 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 32 | 20230619 | 181800 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 6804 |
| 33 | 20230619 | 181700 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 34 | 20230619 | 181600 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 35 | 20230619 | 181500 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 36 | 20230619 | 181400 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 37 | 20230619 | 181300 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 38 | 20230619 | 181200 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 39 | 20230619 | 181100 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 40 | 20230619 | 181000 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 41 | 20230619 | 180900 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 42 | 20230619 | 180800 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 43 | 20230619 | 180700 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 44 | 20230619 | 180600 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 45 | 20230619 | 180500 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 46 | 20230619 | 180400 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 47 | 20230619 | 180300 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 48 | 20230619 | 180200 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 49 | 20230619 | 180100 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 50 | 20230619 | 180000 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 51 | 20230619 | 175900 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 52 | 20230619 | 175800 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 53 | 20230619 | 175700 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 54 | 20230619 | 175600 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 55 | 20230619 | 175500 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 56 | 20230619 | 175400 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 57 | 20230619 | 175300 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 58 | 20230619 | 175200 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 59 | 20230619 | 175100 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 60 | 20230619 | 175000 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 61 | 20230619 | 174900 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 62 | 20230619 | 174800 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 6804 |
| 63 | 20230619 | 174700 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 64 | 20230619 | 174600 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 65 | 20230619 | 174500 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 66 | 20230619 | 174400 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 67 | 20230619 | 174300 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 68 | 20230619 | 174200 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 69 | 20230619 | 174100 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 70 | 20230619 | 174000 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 71 | 20230619 | 173900 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 72 | 20230619 | 173800 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 73 | 20230619 | 173700 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 74 | 20230619 | 173600 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 75 | 20230619 | 173500 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 76 | 20230619 | 173400 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 77 | 20230619 | 173300 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 78 | 20230619 | 173200 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 79 | 20230619 | 173100 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 80 | 20230619 | 173000 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 81 | 20230619 | 172900 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 82 | 20230619 | 172800 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 83 | 20230619 | 172700 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 84 | 20230619 | 172600 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 85 | 20230619 | 172500 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 86 | 20230619 | 172400 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 87 | 20230619 | 172300 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 88 | 20230619 | 172200 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 89 | 20230619 | 172100 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 90 | 20230619 | 172000 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 91 | 20230619 | 171900 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 92 | 20230619 | 171800 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 6804 |
| 93 | 20230619 | 171700 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 94 | 20230619 | 171600 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 95 | 20230619 | 171500 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 96 | 20230619 | 171400 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 97 | 20230619 | 171300 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 98 | 20230619 | 171200 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 99 | 20230619 | 171100 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 100 | 20230619 | 171000 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 101 | 20230619 | 170900 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 102 | 20230619 | 170800 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 103 | 20230619 | 170700 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 104 | 20230619 | 170600 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 105 | 20230619 | 170500 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 106 | 20230619 | 170400 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 107 | 20230619 | 170300 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 108 | 20230619 | 170200 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 109 | 20230619 | 170100 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 110 | 20230619 | 170000 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 111 | 20230619 | 165900 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 112 | 20230619 | 165800 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 113 | 20230619 | 165700 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 114 | 20230619 | 165600 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 115 | 20230619 | 165500 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 116 | 20230619 | 165400 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 117 | 20230619 | 165300 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 118 | 20230619 | 165200 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 119 | 20230619 | 165100 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 120 | 20230619 | 165000 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 121 | 20230619 | 164900 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 122 | 20230619 | 164800 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 6804 |
| 123 | 20230619 | 164700 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 124 | 20230619 | 164600 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 125 | 20230619 | 164500 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 126 | 20230619 | 164400 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 127 | 20230619 | 164300 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 128 | 20230619 | 164200 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 129 | 20230619 | 164100 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 130 | 20230619 | 164000 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 131 | 20230619 | 163900 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 132 | 20230619 | 163800 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 133 | 20230619 | 163700 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 134 | 20230619 | 163600 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 135 | 20230619 | 163500 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 136 | 20230619 | 163400 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 137 | 20230619 | 163300 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 138 | 20230619 | 163200 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 139 | 20230619 | 163100 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 140 | 20230619 | 163000 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 141 | 20230619 | 162900 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 142 | 20230619 | 162800 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 143 | 20230619 | 162700 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 144 | 20230619 | 162600 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 145 | 20230619 | 162500 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 146 | 20230619 | 162400 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 147 | 20230619 | 162300 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 148 | 20230619 | 162200 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 149 | 20230619 | 162100 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 150 | 20230619 | 162000 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 151 | 20230619 | 161900 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 152 | 20230619 | 161800 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 6804 |
| 153 | 20230619 | 161700 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 154 | 20230619 | 161600 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 155 | 20230619 | 161500 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 156 | 20230619 | 161400 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 157 | 20230619 | 161300 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 158 | 20230619 | 161200 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 159 | 20230619 | 161100 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 160 | 20230619 | 161000 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 161 | 20230619 | 160900 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 162 | 20230619 | 160800 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 163 | 20230619 | 160700 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 164 | 20230619 | 160600 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 165 | 20230619 | 160500 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 166 | 20230619 | 160400 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 167 | 20230619 | 160300 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 168 | 20230619 | 160200 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 169 | 20230619 | 160100 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 170 | 20230619 | 160000 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 171 | 20230619 | 155900 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 172 | 20230619 | 155800 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 173 | 20230619 | 155700 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 174 | 20230619 | 155600 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 175 | 20230619 | 155500 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 176 | 20230619 | 155400 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 177 | 20230619 | 155300 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 178 | 20230619 | 155200 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 179 | 20230619 | 155100 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 180 | 20230619 | 155000 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 181 | 20230619 | 154900 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 182 | 20230619 | 154800 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 6804 |
| 183 | 20230619 | 154700 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 184 | 20230619 | 154600 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 185 | 20230619 | 154500 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 186 | 20230619 | 154400 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 187 | 20230619 | 154300 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 188 | 20230619 | 154200 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 189 | 20230619 | 154100 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 190 | 20230619 | 154000 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 191 | 20230619 | 153900 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 192 | 20230619 | 153800 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 193 | 20230619 | 153700 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 194 | 20230619 | 153600 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 195 | 20230619 | 153500 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 196 | 20230619 | 153400 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 197 | 20230619 | 153300 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 198 | 20230619 | 153200 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 199 | 20230619 | 153100 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 200 | 20230619 | 153000 | 10497335550 | 40700 | 40700 | 40700 | 40700 | 6804 |
| 201 | 20230619 | 152900 | 10220412750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 202 | 20230619 | 152800 | 10220412750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 203 | 20230619 | 152700 | 10220412750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 204 | 20230619 | 152600 | 10220412750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 205 | 20230619 | 152500 | 10220412750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 206 | 20230619 | 152400 | 10220412750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 207 | 20230619 | 152300 | 10220412750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 208 | 20230619 | 152200 | 10220412750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 209 | 20230619 | 152100 | 10220412750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 210 | 20230619 | 152000 | 10220412750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 211 | 20230619 | 151900 | 10220412750 | 40650 | 40550 | 40700 | 40500 | 4773 |
| 212 | 20230619 | 151800 | 10026776700 | 40500 | 40500 | 40550 | 40500 | 740 |
| 213 | 20230619 | 151700 | 9996806550 | 40500 | 40500 | 40550 | 40450 | 726 |
| 214 | 20230619 | 151600 | 9967395500 | 40450 | 40500 | 40550 | 40450 | 1348 |
| 215 | 20230619 | 151500 | 9912794900 | 40500 | 40500 | 40550 | 40500 | 1322 |
| 216 | 20230619 | 151400 | 9859242400 | 40500 | 40600 | 40600 | 40500 | 2370 |
| 217 | 20230619 | 151300 | 9763191200 | 40550 | 40600 | 40650 | 40550 | 1358 |
| 218 | 20230619 | 151200 | 9708052750 | 40650 | 40650 | 40750 | 40650 | 3490 |
| 219 | 20230619 | 151100 | 9566035150 | 40700 | 40700 | 40700 | 40650 | 3348 |
| 220 | 20230619 | 151000 | 9429816800 | 40700 | 40600 | 40750 | 40600 | 6641 |
| 221 | 20230619 | 150900 | 9159581050 | 40600 | 40500 | 40600 | 40450 | 4652 |
| 222 | 20230619 | 150800 | 8970923150 | 40550 | 40550 | 40550 | 40500 | 773 |
| 223 | 20230619 | 150700 | 8939591800 | 40550 | 40600 | 40600 | 40500 | 648 |
| 224 | 20230619 | 150600 | 8913308850 | 40550 | 40600 | 40600 | 40500 | 1175 |
| 225 | 20230619 | 150500 | 8865635500 | 40550 | 40600 | 40600 | 40500 | 1638 |
| 226 | 20230619 | 150400 | 8799158450 | 40600 | 40600 | 40600 | 40550 | 2248 |
| 227 | 20230619 | 150300 | 8707971900 | 40600 | 40500 | 40600 | 40450 | 8816 |
| 228 | 20230619 | 150200 | 8350882050 | 40500 | 40550 | 40550 | 40450 | 1599 |
| 229 | 20230619 | 150100 | 8286145300 | 40550 | 40550 | 40650 | 40500 | 7729 |
| 230 | 20230619 | 150000 | 7972734850 | 40550 | 40700 | 40750 | 40500 | 3510 |
| 231 | 20230619 | 145900 | 7830116450 | 40700 | 40650 | 40750 | 40550 | 4465 |
| 232 | 20230619 | 145800 | 7648455850 | 40650 | 40600 | 40700 | 40600 | 4192 |
| 233 | 20230619 | 145700 | 7478116500 | 40600 | 40600 | 40600 | 40500 | 2292 |
| 234 | 20230619 | 145600 | 7385090250 | 40600 | 40500 | 40600 | 40450 | 2708 |
| 235 | 20230619 | 145500 | 7275231600 | 40500 | 40550 | 40550 | 40450 | 2737 |
| 236 | 20230619 | 145400 | 7164374450 | 40550 | 40550 | 40600 | 40500 | 1481 |
| 237 | 20230619 | 145300 | 7104327450 | 40600 | 40550 | 40600 | 40450 | 3004 |
| 238 | 20230619 | 145200 | 6982516150 | 40550 | 40500 | 40550 | 40500 | 781 |
| 239 | 20230619 | 145100 | 6950864050 | 40550 | 40600 | 40600 | 40550 | 1243 |
| 240 | 20230619 | 145000 | 6900404550 | 40600 | 40450 | 40650 | 40450 | 2174 |
| 241 | 20230619 | 144900 | 6812174300 | 40500 | 40500 | 40500 | 40450 | 2080 |
| 242 | 20230619 | 144800 | 6728000600 | 40550 | 40550 | 40600 | 40500 | 2143 |
| 243 | 20230619 | 144700 | 6641132700 | 40550 | 40500 | 40600 | 40450 | 1245 |
| 244 | 20230619 | 144600 | 6590674100 | 40500 | 40550 | 40600 | 40500 | 2256 |
| 245 | 20230619 | 144500 | 6499170400 | 40600 | 40650 | 40700 | 40550 | 1475 |
| 246 | 20230619 | 144400 | 6439270600 | 40700 | 40500 | 40700 | 40500 | 2739 |
| 247 | 20230619 | 144300 | 6327993300 | 40500 | 40600 | 40650 | 40450 | 4793 |
| 248 | 20230619 | 144200 | 6133680850 | 40600 | 40650 | 40650 | 40600 | 1631 |
| 249 | 20230619 | 144100 | 6067444850 | 40650 | 40700 | 40750 | 40600 | 2057 |
| 250 | 20230619 | 144000 | 5983782700 | 40750 | 40550 | 40750 | 40500 | 5781 |
| 251 | 20230619 | 143900 | 5748898050 | 40600 | 40450 | 40650 | 40350 | 6274 |
| 252 | 20230619 | 143800 | 5494787000 | 40450 | 40300 | 40450 | 40250 | 2549 |
| 253 | 20230619 | 143700 | 5391944450 | 40300 | 40100 | 40400 | 40100 | 8414 |
| 254 | 20230619 | 143600 | 5052973150 | 40050 | 40000 | 40100 | 39950 | 3918 |
| 255 | 20230619 | 143500 | 4896163150 | 40000 | 39950 | 40000 | 39800 | 4794 |
| 256 | 20230619 | 143400 | 4704444300 | 39950 | 39800 | 39950 | 39750 | 4403 |
| 257 | 20230619 | 143300 | 4528876000 | 39800 | 39850 | 39850 | 39700 | 465 |
| 258 | 20230619 | 143200 | 4510366850 | 39600 | 39850 | 39850 | 39600 | 2516 |
| 259 | 20230619 | 143100 | 4410257300 | 39850 | 39700 | 39900 | 39650 | 4531 |
| 260 | 20230619 | 143000 | 4229862700 | 39650 | 39700 | 39750 | 39600 | 4856 |
| 261 | 20230619 | 142900 | 4037135950 | 39700 | 39550 | 39700 | 39550 | 2349 |
| 262 | 20230619 | 142800 | 3944062350 | 39550 | 39350 | 39550 | 39350 | 9714 |
| 263 | 20230619 | 142700 | 3560828900 | 39300 | 39300 | 39300 | 39300 | 250 |
| 264 | 20230619 | 142600 | 3551003900 | 39300 | 39300 | 39350 | 39300 | 662 |
| 265 | 20230619 | 142500 | 3524987000 | 39250 | 39300 | 39300 | 39250 | 320 |
| 266 | 20230619 | 142400 | 3512419200 | 39300 | 39300 | 39350 | 39300 | 435 |
| 267 | 20230619 | 142300 | 3495315500 | 39300 | 39200 | 39300 | 39200 | 2022 |
| 268 | 20230619 | 142200 | 3415861000 | 39300 | 39250 | 39300 | 39200 | 1574 |
| 269 | 20230619 | 142100 | 3354087150 | 39250 | 39200 | 39250 | 39200 | 779 |
| 270 | 20230619 | 142000 | 3323544100 | 39200 | 39200 | 39250 | 39200 | 249 |
| 271 | 20230619 | 141900 | 3313782450 | 39200 | 39100 | 39200 | 39100 | 1707 |
| 272 | 20230619 | 141800 | 3246926950 | 39100 | 39100 | 39100 | 39050 | 120 |
| 273 | 20230619 | 141700 | 3242235700 | 39100 | 39150 | 39150 | 39100 | 117 |
| 274 | 20230619 | 141600 | 3237660550 | 39100 | 39100 | 39150 | 39100 | 126 |
| 275 | 20230619 | 141500 | 3232729750 | 39150 | 39150 | 39150 | 39100 | 40 |
| 276 | 20230619 | 141400 | 3231164250 | 39150 | 39100 | 39150 | 39100 | 57 |
| 277 | 20230619 | 141300 | 3228934200 | 39100 | 39150 | 39150 | 39100 | 43 |
| 278 | 20230619 | 141200 | 3227252450 | 39150 | 39100 | 39150 | 39100 | 273 |
| 279 | 20230619 | 141100 | 3216575700 | 39050 | 39100 | 39100 | 39050 | 71 |
| 280 | 20230619 | 141000 | 3213799750 | 39050 | 39150 | 39150 | 39050 | 109 |
| 281 | 20230619 | 140900 | 3209538800 | 39150 | 39150 | 39150 | 39150 | 61 |
| 282 | 20230619 | 140800 | 3207150650 | 39100 | 39100 | 39100 | 39100 | 285 |
| 283 | 20230619 | 140700 | 3196007150 | 39100 | 39100 | 39100 | 39000 | 88 |
| 284 | 20230619 | 140600 | 3192568900 | 39100 | 39050 | 39100 | 39050 | 170 |
| 285 | 20230619 | 140500 | 3185927800 | 39000 | 39050 | 39050 | 39000 | 121 |
| 286 | 20230619 | 140400 | 3181203600 | 39050 | 39050 | 39100 | 39050 | 272 |
| 287 | 20230619 | 140300 | 3170579600 | 39050 | 39100 | 39100 | 39050 | 231 |
| 288 | 20230619 | 140200 | 3161557550 | 39050 | 39100 | 39100 | 39050 | 114 |
| 289 | 20230619 | 140100 | 3157100500 | 39100 | 39150 | 39150 | 39100 | 335 |
| 290 | 20230619 | 140000 | 3143999500 | 39150 | 39150 | 39150 | 39100 | 61 |
| 291 | 20230619 | 135900 | 3141611500 | 39150 | 39150 | 39150 | 39100 | 102 |
| 292 | 20230619 | 135800 | 3137619850 | 39150 | 39150 | 39200 | 39150 | 298 |
| 293 | 20230619 | 135700 | 3125952700 | 39150 | 39200 | 39200 | 39150 | 116 |
| 294 | 20230619 | 135600 | 3121407200 | 39200 | 39200 | 39200 | 39200 | 17 |
| 295 | 20230619 | 135500 | 3120740800 | 39200 | 39150 | 39200 | 39150 | 927 |
| 296 | 20230619 | 135400 | 3084402450 | 39200 | 39200 | 39200 | 39150 | 138 |
| 297 | 20230619 | 135300 | 3078997200 | 39200 | 39150 | 39200 | 39100 | 377 |
| 298 | 20230619 | 135200 | 3064231650 | 39150 | 39100 | 39150 | 39100 | 294 |
| 299 | 20230619 | 135100 | 3052728900 | 39100 | 39150 | 39150 | 39100 | 160 |
| 300 | 20230619 | 135000 | 3046467150 | 39150 | 39100 | 39150 | 39100 | 286 |
| 301 | 20230619 | 134900 | 3035284000 | 39100 | 39050 | 39100 | 39050 | 81 |
| 302 | 20230619 | 134800 | 3032117750 | 39050 | 39100 | 39100 | 39050 | 173 |
| 303 | 20230619 | 134700 | 3025353500 | 39100 | 39100 | 39100 | 39100 | 167 |
| 304 | 20230619 | 134600 | 3018823800 | 39100 | 39100 | 39100 | 39050 | 25 |
| 305 | 20230619 | 134500 | 3017846450 | 39100 | 39100 | 39100 | 39050 | 253 |
| 306 | 20230619 | 134400 | 3007956450 | 39100 | 39100 | 39150 | 39050 | 317 |
| 307 | 20230619 | 134300 | 2995561750 | 39100 | 38950 | 39100 | 38950 | 1395 |
| 308 | 20230619 | 134200 | 2941175150 | 38900 | 38950 | 38950 | 38900 | 774 |
| 309 | 20230619 | 134100 | 2911029400 | 38900 | 38950 | 38950 | 38900 | 107 |
| 310 | 20230619 | 134000 | 2906864100 | 38950 | 38950 | 38950 | 38950 | 70 |
| 311 | 20230619 | 133900 | 2904137600 | 38950 | 38950 | 38950 | 38900 | 40 |
| 312 | 20230619 | 133800 | 2902580550 | 38950 | 38900 | 38950 | 38900 | 439 |
| 313 | 20230619 | 133700 | 2885501500 | 38900 | 38900 | 38900 | 38900 | 108 |
| 314 | 20230619 | 133600 | 2881300300 | 38900 | 38950 | 38950 | 38900 | 1212 |
| 315 | 20230619 | 133500 | 2834149650 | 38950 | 38950 | 38950 | 38950 | 116 |
| 316 | 20230619 | 133400 | 2829631450 | 38950 | 38950 | 39000 | 38950 | 539 |
| 317 | 20230619 | 133300 | 2808637000 | 38950 | 38900 | 38950 | 38900 | 90 |
| 318 | 20230619 | 133200 | 2805134700 | 38900 | 38900 | 38900 | 38900 | 224 |
| 319 | 20230619 | 133100 | 2796421100 | 38950 | 38900 | 38950 | 38900 | 87 |
| 320 | 20230619 | 133000 | 2793036450 | 38950 | 38950 | 38950 | 38950 | 59 |
| 321 | 20230619 | 132900 | 2790738400 | 38950 | 38900 | 38950 | 38900 | 52 |
| 322 | 20230619 | 132800 | 2788715100 | 38900 | 38850 | 38900 | 38850 | 154 |
| 323 | 20230619 | 132700 | 2782726950 | 38850 | 38850 | 38900 | 38850 | 159 |
| 324 | 20230619 | 132600 | 2776544400 | 38850 | 38950 | 38950 | 38850 | 168 |
| 325 | 20230619 | 132500 | 2770008550 | 38950 | 38950 | 38950 | 38950 | 113 |
| 326 | 20230619 | 132400 | 2765607200 | 38950 | 38950 | 38950 | 38950 | 79 |
| 327 | 20230619 | 132300 | 2762530150 | 38950 | 38950 | 39000 | 38950 | 603 |
| 328 | 20230619 | 132200 | 2739042550 | 38950 | 38900 | 39000 | 38900 | 890 |
| 329 | 20230619 | 132100 | 2704391900 | 38900 | 38900 | 38900 | 38850 | 378 |
| 330 | 20230619 | 132000 | 2689690850 | 38900 | 38850 | 38900 | 38850 | 63 |
| 331 | 20230619 | 131900 | 2687242250 | 38850 | 38800 | 38850 | 38800 | 32 |
| 332 | 20230619 | 131800 | 2685999850 | 38850 | 38850 | 38850 | 38800 | 311 |
| 333 | 20230619 | 131700 | 2673922500 | 38850 | 38800 | 38850 | 38800 | 368 |
| 334 | 20230619 | 131600 | 2659631400 | 38800 | 38800 | 38800 | 38800 | 80 |
| 335 | 20230619 | 131500 | 2656527400 | 38800 | 38800 | 38800 | 38800 | 71 |
| 336 | 20230619 | 131400 | 2653772600 | 38800 | 38750 | 38800 | 38700 | 33 |
| 337 | 20230619 | 131300 | 2652493400 | 38800 | 38800 | 38800 | 38800 | 27 |
| 338 | 20230619 | 131200 | 2651445800 | 38800 | 38800 | 38800 | 38750 | 77 |
| 339 | 20230619 | 131100 | 2648458700 | 38800 | 38750 | 38800 | 38750 | 253 |
| 340 | 20230619 | 131000 | 2638648100 | 38750 | 38750 | 38750 | 38750 | 58 |
| 341 | 20230619 | 130900 | 2636400600 | 38750 | 38750 | 38750 | 38750 | 16 |
| 342 | 20230619 | 130800 | 2635780600 | 38750 | 38700 | 38750 | 38700 | 28 |
| 343 | 20230619 | 130700 | 2634696600 | 38700 | 38650 | 38700 | 38650 | 26 |
| 344 | 20230619 | 130600 | 2633690950 | 38650 | 38750 | 38750 | 38650 | 133 |
| 345 | 20230619 | 130500 | 2628538900 | 38700 | 38700 | 38750 | 38700 | 89 |
| 346 | 20230619 | 130400 | 2625093700 | 38700 | 38700 | 38700 | 38700 | 11 |
| 347 | 20230619 | 130300 | 2624668000 | 38700 | 38700 | 38700 | 38700 | 16 |
| 348 | 20230619 | 130200 | 2624048800 | 38700 | 38700 | 38700 | 38700 | 128 |
| 349 | 20230619 | 130100 | 2619095200 | 38700 | 38700 | 38700 | 38650 | 75 |
| 350 | 20230619 | 130000 | 2616192750 | 38650 | 38650 | 38650 | 38650 | 1 |
| 351 | 20230619 | 125900 | 2616154100 | 38650 | 38650 | 38650 | 38650 | 25 |
| 352 | 20230619 | 125800 | 2615187850 | 38650 | 38650 | 38650 | 38650 | 54 |
| 353 | 20230619 | 125700 | 2613100750 | 38650 | 38650 | 38650 | 38650 | 10 |
| 354 | 20230619 | 125600 | 2612714250 | 38650 | 38500 | 38650 | 38500 | 47 |
| 355 | 20230619 | 125500 | 2610902900 | 38500 | 38500 | 38500 | 38500 | 23 |
| 356 | 20230619 | 125400 | 2610017400 | 38550 | 38550 | 38550 | 38500 | 178 |
| 357 | 20230619 | 125300 | 2603159900 | 38550 | 38550 | 38550 | 38550 | 48 |
| 358 | 20230619 | 125200 | 2601309500 | 38550 | 38600 | 38650 | 38550 | 44 |
| 359 | 20230619 | 125100 | 2599612000 | 38650 | 38650 | 38650 | 38650 | 60 |
| 360 | 20230619 | 125000 | 2597293000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 361 | 20230619 | 124900 | 2597293000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 362 | 20230619 | 124800 | 2597293000 | 38650 | 38600 | 38650 | 38600 | 119 |
| 363 | 20230619 | 124700 | 2592698900 | 38650 | 38650 | 38650 | 38650 | 356 |
| 364 | 20230619 | 124600 | 2578939500 | 38650 | 38700 | 38700 | 38650 | 54 |
| 365 | 20230619 | 124500 | 2576849950 | 38700 | 38700 | 38700 | 38700 | 73 |
| 366 | 20230619 | 124400 | 2574024850 | 38750 | 38750 | 38750 | 38750 | 58 |
| 367 | 20230619 | 124300 | 2571777350 | 38700 | 38700 | 38750 | 38700 | 65 |
| 368 | 20230619 | 124200 | 2569260800 | 38700 | 38700 | 38700 | 38700 | 31 |
| 369 | 20230619 | 124100 | 2568061100 | 38700 | 38700 | 38700 | 38700 | 43 |
| 370 | 20230619 | 124000 | 2566397000 | 38750 | 38750 | 38750 | 38750 | 106 |
| 371 | 20230619 | 123900 | 2562289500 | 38750 | 38750 | 38750 | 38750 | 12 |
| 372 | 20230619 | 123800 | 2561824500 | 38700 | 38700 | 38700 | 38700 | 57 |
| 373 | 20230619 | 123700 | 2559618600 | 38700 | 38750 | 38750 | 38700 | 130 |
| 374 | 20230619 | 123600 | 2554581250 | 38700 | 38750 | 38750 | 38700 | 116 |
| 375 | 20230619 | 123500 | 2550086300 | 38750 | 38700 | 38750 | 38700 | 21 |
| 376 | 20230619 | 123400 | 2549273550 | 38750 | 38750 | 38750 | 38750 | 60 |
| 377 | 20230619 | 123300 | 2546948550 | 38750 | 38750 | 38750 | 38750 | 16 |
| 378 | 20230619 | 123200 | 2546328550 | 38750 | 38750 | 38750 | 38750 | 27 |
| 379 | 20230619 | 123100 | 2545282300 | 38750 | 38800 | 38800 | 38750 | 21 |
| 380 | 20230619 | 123000 | 2544468500 | 38800 | 38750 | 38800 | 38750 | 128 |
| 381 | 20230619 | 122900 | 2539503900 | 38750 | 38750 | 38750 | 38750 | 196 |
| 382 | 20230619 | 122800 | 2531908900 | 38800 | 38800 | 38800 | 38800 | 26 |
| 383 | 20230619 | 122700 | 2530900100 | 38800 | 38800 | 38800 | 38800 | 48 |
| 384 | 20230619 | 122600 | 2529037700 | 38800 | 38800 | 38800 | 38800 | 15 |
| 385 | 20230619 | 122500 | 2528455700 | 38800 | 38750 | 38800 | 38750 | 11 |
| 386 | 20230619 | 122400 | 2528028950 | 38750 | 38750 | 38750 | 38750 | 43 |
| 387 | 20230619 | 122300 | 2526362700 | 38750 | 38750 | 38750 | 38700 | 172 |
| 388 | 20230619 | 122200 | 2519698250 | 38750 | 38700 | 38750 | 38700 | 71 |
| 389 | 20230619 | 122100 | 2516947050 | 38750 | 38750 | 38750 | 38750 | 4 |
| 390 | 20230619 | 122000 | 2516792050 | 38750 | 38750 | 38750 | 38750 | 48 |
| 391 | 20230619 | 121900 | 2514932050 | 38750 | 38700 | 38750 | 38700 | 106 |
| 392 | 20230619 | 121800 | 2510828000 | 38750 | 38700 | 38750 | 38700 | 5 |
| 393 | 20230619 | 121700 | 2510634350 | 38700 | 38750 | 38750 | 38700 | 9 |
| 394 | 20230619 | 121600 | 2510285750 | 38750 | 38700 | 38750 | 38600 | 276 |
| 395 | 20230619 | 121500 | 2499624000 | 38600 | 38600 | 38600 | 38600 | 100 |
| 396 | 20230619 | 121400 | 2495764000 | 38600 | 38700 | 38700 | 38600 | 25 |
| 397 | 20230619 | 121300 | 2494798100 | 38700 | 38700 | 38700 | 38700 | 57 |
| 398 | 20230619 | 121200 | 2492592200 | 38700 | 38600 | 38700 | 38600 | 230 |
| 399 | 20230619 | 121100 | 2483705650 | 38600 | 38600 | 38600 | 38600 | 205 |
| 400 | 20230619 | 121000 | 2475792650 | 38600 | 38500 | 38600 | 38500 | 2246 |
| 401 | 20230619 | 120900 | 2389217150 | 38550 | 38450 | 38550 | 38450 | 132 |
| 402 | 20230619 | 120800 | 2384128850 | 38400 | 38550 | 38550 | 38400 | 301 |
| 403 | 20230619 | 120700 | 2372564400 | 38500 | 38500 | 38500 | 38500 | 21 |
| 404 | 20230619 | 120600 | 2371755900 | 38500 | 38550 | 38550 | 38500 | 148 |
| 405 | 20230619 | 120500 | 2366055500 | 38550 | 38500 | 38550 | 38500 | 339 |
| 406 | 20230619 | 120400 | 2352997100 | 38500 | 38500 | 38500 | 38500 | 50 |
| 407 | 20230619 | 120300 | 2351072100 | 38500 | 38500 | 38500 | 38500 | 64 |
| 408 | 20230619 | 120200 | 2348608100 | 38500 | 38450 | 38500 | 38450 | 155 |
| 409 | 20230619 | 120100 | 2342640800 | 38400 | 38400 | 38400 | 38400 | 1 |
| 410 | 20230619 | 120000 | 2342602400 | 38400 | 38400 | 38400 | 38400 | 12 |
| 411 | 20230619 | 115900 | 2342141600 | 38400 | 38450 | 38450 | 38400 | 118 |
| 412 | 20230619 | 115800 | 2337604750 | 38500 | 38450 | 38500 | 38450 | 98 |
| 413 | 20230619 | 115700 | 2333836150 | 38450 | 38450 | 38450 | 38450 | 19 |
| 414 | 20230619 | 115600 | 2333105600 | 38450 | 38450 | 38450 | 38450 | 71 |
| 415 | 20230619 | 115500 | 2330375650 | 38450 | 38450 | 38500 | 38450 | 161 |
| 416 | 20230619 | 115400 | 2324179650 | 38500 | 38500 | 38500 | 38450 | 15 |
| 417 | 20230619 | 115300 | 2323602350 | 38450 | 38500 | 38500 | 38450 | 88 |
| 418 | 20230619 | 115200 | 2320215150 | 38500 | 38500 | 38500 | 38500 | 50 |
| 419 | 20230619 | 115100 | 2318290150 | 38550 | 38550 | 38550 | 38500 | 78 |
| 420 | 20230619 | 115000 | 2315285200 | 38500 | 38500 | 38500 | 38500 | 56 |
| 421 | 20230619 | 114900 | 2313129200 | 38500 | 38500 | 38550 | 38500 | 157 |
| 422 | 20230619 | 114800 | 2307083250 | 38500 | 38550 | 38550 | 38500 | 17 |
| 423 | 20230619 | 114700 | 2306428100 | 38550 | 38500 | 38550 | 38500 | 76 |
| 424 | 20230619 | 114600 | 2303500650 | 38550 | 38500 | 38550 | 38500 | 43 |
| 425 | 20230619 | 114500 | 2301843750 | 38500 | 38500 | 38550 | 38500 | 22 |
| 426 | 20230619 | 114400 | 2300996600 | 38500 | 38500 | 38550 | 38500 | 87 |
| 427 | 20230619 | 114300 | 2297645050 | 38550 | 38500 | 38550 | 38500 | 64 |
| 428 | 20230619 | 114200 | 2295179250 | 38500 | 38500 | 38500 | 38500 | 187 |
| 429 | 20230619 | 114100 | 2287979750 | 38500 | 38350 | 38550 | 38350 | 642 |
| 430 | 20230619 | 114000 | 2263295100 | 38350 | 38350 | 38400 | 38350 | 76 |
| 431 | 20230619 | 113900 | 2260379100 | 38400 | 38350 | 38400 | 38350 | 16 |
| 432 | 20230619 | 113800 | 2259764900 | 38350 | 38350 | 38400 | 38350 | 77 |
| 433 | 20230619 | 113700 | 2256810350 | 38400 | 38350 | 38400 | 38350 | 88 |
| 434 | 20230619 | 113600 | 2253433550 | 38350 | 38350 | 38350 | 38350 | 69 |
| 435 | 20230619 | 113500 | 2250787400 | 38350 | 38300 | 38350 | 38300 | 50 |
| 436 | 20230619 | 113400 | 2248870900 | 38300 | 38300 | 38400 | 38300 | 67 |
| 437 | 20230619 | 113300 | 2246301850 | 38350 | 38350 | 38350 | 38350 | 190 |
| 438 | 20230619 | 113200 | 2239015350 | 38300 | 38300 | 38350 | 38300 | 60 |
| 439 | 20230619 | 113100 | 2236715900 | 38300 | 38300 | 38350 | 38300 | 46 |
| 440 | 20230619 | 113000 | 2234953150 | 38250 | 38300 | 38300 | 38250 | 52 |
| 441 | 20230619 | 112900 | 2232962350 | 38300 | 38300 | 38350 | 38250 | 131 |
| 442 | 20230619 | 112800 | 2227943850 | 38300 | 38350 | 38350 | 38300 | 53 |
| 443 | 20230619 | 112700 | 2225912550 | 38300 | 38300 | 38300 | 38300 | 16 |
| 444 | 20230619 | 112600 | 2225299750 | 38250 | 38250 | 38350 | 38250 | 68 |
| 445 | 20230619 | 112500 | 2222695000 | 38300 | 38300 | 38300 | 38200 | 337 |
| 446 | 20230619 | 112400 | 2209799500 | 38250 | 38200 | 38250 | 38200 | 37 |
| 447 | 20230619 | 112300 | 2208384450 | 38250 | 38250 | 38250 | 38200 | 67 |
| 448 | 20230619 | 112200 | 2205823000 | 38300 | 38250 | 38300 | 38200 | 232 |
| 449 | 20230619 | 112100 | 2196959750 | 38300 | 38250 | 38300 | 38200 | 100 |
| 450 | 20230619 | 112000 | 2193134150 | 38200 | 38200 | 38250 | 38200 | 114 |
| 451 | 20230619 | 111900 | 2188774800 | 38200 | 38200 | 38200 | 38200 | 81 |
| 452 | 20230619 | 111800 | 2185680600 | 38250 | 38200 | 38250 | 38200 | 48 |
| 453 | 20230619 | 111700 | 2183845550 | 38200 | 38200 | 38250 | 38200 | 73 |
| 454 | 20230619 | 111600 | 2181055150 | 38250 | 38150 | 38250 | 38150 | 158 |
| 455 | 20230619 | 111500 | 2175021000 | 38200 | 38200 | 38200 | 38150 | 63 |
| 456 | 20230619 | 111400 | 2172615100 | 38150 | 38150 | 38200 | 38150 | 123 |
| 457 | 20230619 | 111300 | 2167917900 | 38150 | 38200 | 38200 | 38150 | 42 |
| 458 | 20230619 | 111200 | 2166314750 | 38150 | 38200 | 38200 | 38150 | 245 |
| 459 | 20230619 | 111100 | 2156956300 | 38200 | 38200 | 38250 | 38200 | 154 |
| 460 | 20230619 | 111000 | 2151072050 | 38200 | 38250 | 38250 | 38200 | 56 |
| 461 | 20230619 | 110900 | 2148930950 | 38200 | 38200 | 38250 | 38200 | 94 |
| 462 | 20230619 | 110800 | 2145338700 | 38200 | 38200 | 38300 | 38150 | 369 |
| 463 | 20230619 | 110700 | 2131241850 | 38200 | 38200 | 38200 | 38150 | 309 |
| 464 | 20230619 | 110600 | 2119438450 | 38200 | 38250 | 38300 | 38200 | 183 |
| 465 | 20230619 | 110500 | 2112444500 | 38200 | 38250 | 38250 | 38200 | 101 |
| 466 | 20230619 | 110400 | 2108582000 | 38200 | 38200 | 38250 | 38200 | 460 |
| 467 | 20230619 | 110300 | 2091009850 | 38250 | 38200 | 38250 | 38200 | 213 |
| 468 | 20230619 | 110200 | 2082864350 | 38250 | 38300 | 38300 | 38200 | 603 |
| 469 | 20230619 | 110100 | 2059798200 | 38250 | 38300 | 38300 | 38250 | 50 |
| 470 | 20230619 | 110000 | 2057883400 | 38300 | 38300 | 38350 | 38300 | 83 |
| 471 | 20230619 | 105900 | 2054703050 | 38300 | 38300 | 38350 | 38250 | 136 |
| 472 | 20230619 | 105800 | 2049496550 | 38250 | 38200 | 38300 | 38200 | 301 |
| 473 | 20230619 | 105700 | 2037983050 | 38200 | 38200 | 38250 | 38200 | 71 |
| 474 | 20230619 | 105600 | 2035269450 | 38200 | 38200 | 38200 | 38150 | 371 |
| 475 | 20230619 | 105500 | 2021098000 | 38150 | 38150 | 38150 | 38150 | 130 |
| 476 | 20230619 | 105400 | 2016138500 | 38150 | 38150 | 38200 | 38150 | 760 |
| 477 | 20230619 | 105300 | 1987137350 | 38200 | 38250 | 38250 | 38200 | 495 |
| 478 | 20230619 | 105200 | 1968228300 | 38200 | 38250 | 38250 | 38200 | 197 |
| 479 | 20230619 | 105100 | 1960700550 | 38250 | 38200 | 38250 | 38200 | 531 |
| 480 | 20230619 | 105000 | 1940414150 | 38200 | 38250 | 38250 | 38200 | 35 |
| 481 | 20230619 | 104900 | 1939076650 | 38200 | 38250 | 38250 | 38200 | 110 |
| 482 | 20230619 | 104800 | 1934874150 | 38200 | 38350 | 38350 | 38200 | 445 |
| 483 | 20230619 | 104700 | 1917851250 | 38300 | 38300 | 38300 | 38300 | 193 |
| 484 | 20230619 | 104600 | 1910459350 | 38300 | 38300 | 38300 | 38250 | 218 |
| 485 | 20230619 | 104500 | 1902110150 | 38300 | 38300 | 38300 | 38250 | 71 |
| 486 | 20230619 | 104400 | 1899393200 | 38300 | 38300 | 38300 | 38250 | 63 |
| 487 | 20230619 | 104300 | 1896981050 | 38250 | 38250 | 38300 | 38250 | 232 |
| 488 | 20230619 | 104200 | 1888106750 | 38300 | 38350 | 38350 | 38250 | 532 |
| 489 | 20230619 | 104100 | 1867731650 | 38300 | 38350 | 38350 | 38300 | 539 |
| 490 | 20230619 | 104000 | 1847075050 | 38300 | 38300 | 38350 | 38300 | 150 |
| 491 | 20230619 | 103900 | 1841329250 | 38300 | 38350 | 38350 | 38300 | 41 |
| 492 | 20230619 | 103800 | 1839758700 | 38350 | 38300 | 38350 | 38300 | 309 |
| 493 | 20230619 | 103700 | 1827909850 | 38300 | 38350 | 38400 | 38300 | 689 |
| 494 | 20230619 | 103600 | 1801480600 | 38350 | 38300 | 38350 | 38300 | 44 |
| 495 | 20230619 | 103500 | 1799794850 | 38300 | 38300 | 38350 | 38300 | 74 |
| 496 | 20230619 | 103400 | 1796958150 | 38250 | 38300 | 38300 | 38250 | 52 |
| 497 | 20230619 | 103300 | 1794967550 | 38300 | 38250 | 38300 | 38250 | 819 |
| 498 | 20230619 | 103200 | 1763613800 | 38250 | 38250 | 38250 | 38250 | 55 |
| 499 | 20230619 | 103100 | 1761510050 | 38250 | 38300 | 38300 | 38250 | 26 |
| 500 | 20230619 | 103000 | 1760514650 | 38300 | 38300 | 38300 | 38300 | 345 |
| 501 | 20230619 | 102900 | 1747301150 | 38300 | 38300 | 38300 | 38300 | 39 |
| 502 | 20230619 | 102800 | 1745807450 | 38300 | 38300 | 38350 | 38300 | 117 |
| 503 | 20230619 | 102700 | 1741325000 | 38300 | 38300 | 38300 | 38300 | 64 |
| 504 | 20230619 | 102600 | 1738873800 | 38300 | 38300 | 38350 | 38300 | 948 |
| 505 | 20230619 | 102500 | 1702564900 | 38300 | 38300 | 38350 | 38300 | 148 |
| 506 | 20230619 | 102400 | 1696891150 | 38300 | 38400 | 38400 | 38300 | 1109 |
| 507 | 20230619 | 102300 | 1654360250 | 38400 | 38400 | 38400 | 38350 | 290 |
| 508 | 20230619 | 102200 | 1643224450 | 38400 | 38450 | 38450 | 38400 | 153 |
| 509 | 20230619 | 102100 | 1637344050 | 38500 | 38400 | 38500 | 38400 | 218 |
| 510 | 20230619 | 102000 | 1628962200 | 38400 | 38350 | 38400 | 38350 | 220 |
| 511 | 20230619 | 101900 | 1620514250 | 38350 | 38550 | 38550 | 38300 | 5101 |
| 512 | 20230619 | 101800 | 1424439150 | 38550 | 38550 | 38600 | 38500 | 146 |
| 513 | 20230619 | 101700 | 1418812900 | 38600 | 38550 | 38600 | 38500 | 37 |
| 514 | 20230619 | 101600 | 1417386600 | 38550 | 38550 | 38550 | 38550 | 41 |
| 515 | 20230619 | 101500 | 1415806050 | 38550 | 38550 | 38550 | 38500 | 184 |
| 516 | 20230619 | 101400 | 1408717350 | 38550 | 38550 | 38600 | 38550 | 21 |
| 517 | 20230619 | 101300 | 1407907250 | 38550 | 38500 | 38550 | 38500 | 41 |
| 518 | 20230619 | 101200 | 1406326950 | 38500 | 38500 | 38500 | 38500 | 38 |
| 519 | 20230619 | 101100 | 1404863950 | 38500 | 38550 | 38550 | 38500 | 26 |
| 520 | 20230619 | 101000 | 1403862450 | 38550 | 38500 | 38550 | 38500 | 20 |
| 521 | 20230619 | 100900 | 1403091850 | 38500 | 38500 | 38550 | 38500 | 207 |
| 522 | 20230619 | 100800 | 1395115750 | 38550 | 38550 | 38550 | 38500 | 96 |
| 523 | 20230619 | 100700 | 1391416350 | 38550 | 38500 | 38550 | 38500 | 43 |
| 524 | 20230619 | 100600 | 1389760150 | 38550 | 38550 | 38550 | 38500 | 195 |
| 525 | 20230619 | 100500 | 1382243100 | 38550 | 38550 | 38550 | 38550 | 27 |
| 526 | 20230619 | 100400 | 1381202250 | 38550 | 38550 | 38600 | 38550 | 159 |
| 527 | 20230619 | 100300 | 1375072700 | 38600 | 38550 | 38600 | 38550 | 179 |
| 528 | 20230619 | 100200 | 1368166600 | 38550 | 38550 | 38550 | 38550 | 68 |
| 529 | 20230619 | 100100 | 1365545200 | 38550 | 38550 | 38600 | 38550 | 22 |
| 530 | 20230619 | 100000 | 1364696950 | 38600 | 38600 | 38600 | 38550 | 355 |
| 531 | 20230619 | 095900 | 1350997800 | 38550 | 38550 | 38600 | 38500 | 663 |
| 532 | 20230619 | 095800 | 1325421450 | 38550 | 38500 | 38550 | 38500 | 155 |
| 533 | 20230619 | 095700 | 1319453650 | 38500 | 38550 | 38650 | 38500 | 928 |
| 534 | 20230619 | 095600 | 1283608350 | 38650 | 38650 | 38650 | 38500 | 729 |
| 535 | 20230619 | 095500 | 1255466150 | 38600 | 38500 | 38600 | 38500 | 159 |
| 536 | 20230619 | 095400 | 1249339650 | 38500 | 38650 | 38650 | 38500 | 164 |
| 537 | 20230619 | 095300 | 1243016900 | 38650 | 38550 | 38650 | 38500 | 154 |
| 538 | 20230619 | 095200 | 1237074150 | 38550 | 38550 | 38550 | 38500 | 60 |
| 539 | 20230619 | 095100 | 1234763100 | 38500 | 38550 | 38550 | 38500 | 20 |
| 540 | 20230619 | 095000 | 1233992550 | 38500 | 38450 | 38500 | 38450 | 59 |
| 541 | 20230619 | 094900 | 1231722150 | 38600 | 38400 | 38600 | 38400 | 76 |
| 542 | 20230619 | 094800 | 1228798850 | 38400 | 38500 | 38600 | 38400 | 274 |
| 543 | 20230619 | 094700 | 1218261350 | 38400 | 38650 | 38650 | 38350 | 3366 |
| 544 | 20230619 | 094600 | 1088603800 | 38700 | 38650 | 38700 | 38650 | 210 |
| 545 | 20230619 | 094500 | 1080479250 | 38650 | 38650 | 38650 | 38600 | 128 |
| 546 | 20230619 | 094400 | 1075532750 | 38650 | 38650 | 38650 | 38600 | 569 |
| 547 | 20230619 | 094300 | 1053544000 | 38650 | 38700 | 38700 | 38650 | 714 |
| 548 | 20230619 | 094200 | 1025945400 | 38700 | 38650 | 38700 | 38650 | 91 |
| 549 | 20230619 | 094100 | 1022427700 | 38650 | 38650 | 38650 | 38650 | 104 |
| 550 | 20230619 | 094000 | 1018408100 | 38650 | 38700 | 38700 | 38650 | 88 |
| 551 | 20230619 | 093900 | 1015003250 | 38650 | 38700 | 38700 | 38650 | 251 |
| 552 | 20230619 | 093800 | 1005297800 | 38700 | 38700 | 38700 | 38700 | 672 |
| 553 | 20230619 | 093700 | 979291400 | 38700 | 38750 | 38750 | 38700 | 107 |
| 554 | 20230619 | 093600 | 975147900 | 38700 | 38800 | 38800 | 38700 | 876 |
| 555 | 20230619 | 093500 | 941198600 | 38800 | 38700 | 38800 | 38700 | 184 |
| 556 | 20230619 | 093400 | 934073950 | 38700 | 38700 | 38750 | 38700 | 780 |
| 557 | 20230619 | 093300 | 903856900 | 38700 | 38700 | 38750 | 38700 | 275 |
| 558 | 20230619 | 093200 | 893210800 | 38750 | 38750 | 38750 | 38700 | 420 |
| 559 | 20230619 | 093100 | 876942150 | 38750 | 38850 | 38850 | 38750 | 1103 |
| 560 | 20230619 | 093000 | 834132550 | 38850 | 38950 | 38950 | 38850 | 376 |
| 561 | 20230619 | 092900 | 819499000 | 38950 | 38950 | 38950 | 38900 | 103 |
| 562 | 20230619 | 092800 | 815491000 | 38950 | 38950 | 38950 | 38950 | 14 |
| 563 | 20230619 | 092700 | 814945700 | 38950 | 38950 | 38950 | 38950 | 3 |
| 564 | 20230619 | 092600 | 814828850 | 38850 | 38850 | 38900 | 38850 | 276 |
| 565 | 20230619 | 092500 | 804095400 | 38900 | 38950 | 38950 | 38900 | 68 |
| 566 | 20230619 | 092400 | 801449700 | 38950 | 38850 | 38950 | 38850 | 1047 |
| 567 | 20230619 | 092300 | 760709550 | 38800 | 38800 | 38850 | 38800 | 275 |
| 568 | 20230619 | 092200 | 750035750 | 38800 | 38850 | 38850 | 38800 | 299 |
| 569 | 20230619 | 092100 | 738429250 | 38850 | 38800 | 38850 | 38800 | 489 |
| 570 | 20230619 | 092000 | 719431650 | 38850 | 38850 | 38900 | 38850 | 305 |
| 571 | 20230619 | 091900 | 707582350 | 38850 | 38900 | 38900 | 38850 | 525 |
| 572 | 20230619 | 091800 | 687165750 | 38900 | 38900 | 38950 | 38900 | 1204 |
| 573 | 20230619 | 091700 | 640300500 | 38950 | 38950 | 39000 | 38950 | 437 |
| 574 | 20230619 | 091600 | 623276850 | 38950 | 38950 | 39000 | 38950 | 512 |
| 575 | 20230619 | 091500 | 603329450 | 38950 | 39250 | 39250 | 38950 | 1812 |
| 576 | 20230619 | 091400 | 532549850 | 39200 | 39300 | 39300 | 39200 | 130 |
| 577 | 20230619 | 091300 | 527450850 | 39300 | 39100 | 39300 | 39100 | 759 |
| 578 | 20230619 | 091200 | 497732750 | 39100 | 39050 | 39100 | 39050 | 910 |
| 579 | 20230619 | 091100 | 462195950 | 39050 | 39150 | 39150 | 39050 | 338 |
| 580 | 20230619 | 091000 | 448968450 | 39200 | 39000 | 39200 | 39000 | 973 |
| 581 | 20230619 | 090900 | 410921500 | 39050 | 39100 | 39100 | 39050 | 405 |
| 582 | 20230619 | 090800 | 395105750 | 39100 | 39150 | 39200 | 39100 | 924 |
| 583 | 20230619 | 090700 | 358944900 | 39150 | 39250 | 39300 | 39150 | 590 |
| 584 | 20230619 | 090600 | 335802300 | 39300 | 39150 | 39300 | 39150 | 537 |
| 585 | 20230619 | 090500 | 314738150 | 39150 | 39100 | 39150 | 39050 | 865 |
| 586 | 20230619 | 090400 | 280887450 | 39050 | 39150 | 39150 | 39000 | 1250 |
| 587 | 20230619 | 090300 | 232102150 | 39200 | 39100 | 39200 | 39050 | 614 |
| 588 | 20230619 | 090200 | 208082050 | 39100 | 39350 | 39450 | 39000 | 1886 |
| 589 | 20230619 | 090100 | 134053500 | 39450 | 39250 | 39500 | 39250 | 1411 |
| 590 | 20230619 | 090000 | 78466550 | 39250 | 39300 | 39300 | 39200 | 2000 |