32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 185200 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 8815 |
| 3 | 20230620 | 185100 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 4 | 20230620 | 185000 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 5 | 20230620 | 184900 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 6 | 20230620 | 184800 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 7 | 20230620 | 184700 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 8 | 20230620 | 184600 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 9 | 20230620 | 184500 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 10 | 20230620 | 184400 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 11 | 20230620 | 184300 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 12 | 20230620 | 184200 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 13 | 20230620 | 184100 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 14 | 20230620 | 184000 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 15 | 20230620 | 183900 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 16 | 20230620 | 183800 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 17 | 20230620 | 183700 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 18 | 20230620 | 183600 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 19 | 20230620 | 183500 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 20 | 20230620 | 183400 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 21 | 20230620 | 183300 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 22 | 20230620 | 183200 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 23 | 20230620 | 183100 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 24 | 20230620 | 183000 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 25 | 20230620 | 182900 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 26 | 20230620 | 182800 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 27 | 20230620 | 182700 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 28 | 20230620 | 182600 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 29 | 20230620 | 182500 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 30 | 20230620 | 182400 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 31 | 20230620 | 182300 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 32 | 20230620 | 182200 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 8815 |
| 33 | 20230620 | 182100 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 34 | 20230620 | 182000 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 35 | 20230620 | 181900 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 36 | 20230620 | 181800 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 37 | 20230620 | 181700 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 38 | 20230620 | 181600 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 39 | 20230620 | 181500 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 40 | 20230620 | 181400 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 41 | 20230620 | 181300 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 42 | 20230620 | 181200 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 43 | 20230620 | 181100 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 44 | 20230620 | 181000 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 45 | 20230620 | 180900 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 46 | 20230620 | 180800 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 47 | 20230620 | 180700 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 48 | 20230620 | 180600 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 49 | 20230620 | 180500 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 50 | 20230620 | 180400 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 51 | 20230620 | 180300 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 52 | 20230620 | 180200 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 53 | 20230620 | 180100 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 54 | 20230620 | 180000 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 55 | 20230620 | 175900 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 56 | 20230620 | 175800 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 57 | 20230620 | 175700 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 58 | 20230620 | 175600 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 59 | 20230620 | 175500 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 60 | 20230620 | 175400 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 61 | 20230620 | 175300 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 62 | 20230620 | 175200 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 8815 |
| 63 | 20230620 | 175100 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 64 | 20230620 | 175000 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 65 | 20230620 | 174900 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 66 | 20230620 | 174800 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 67 | 20230620 | 174700 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 68 | 20230620 | 174600 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 69 | 20230620 | 174500 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 70 | 20230620 | 174400 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 71 | 20230620 | 174300 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 72 | 20230620 | 174200 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 73 | 20230620 | 174100 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 74 | 20230620 | 174000 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 75 | 20230620 | 173900 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 76 | 20230620 | 173800 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 77 | 20230620 | 173700 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 78 | 20230620 | 173600 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 79 | 20230620 | 173500 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 80 | 20230620 | 173400 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 81 | 20230620 | 173300 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 82 | 20230620 | 173200 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 83 | 20230620 | 173100 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 84 | 20230620 | 173000 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 85 | 20230620 | 172900 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 86 | 20230620 | 172800 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 87 | 20230620 | 172700 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 88 | 20230620 | 172600 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 89 | 20230620 | 172500 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 90 | 20230620 | 172400 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 91 | 20230620 | 172300 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 92 | 20230620 | 172200 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 8815 |
| 93 | 20230620 | 172100 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 94 | 20230620 | 172000 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 95 | 20230620 | 171900 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 96 | 20230620 | 171800 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 97 | 20230620 | 171700 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 98 | 20230620 | 171600 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 99 | 20230620 | 171500 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 100 | 20230620 | 171400 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 101 | 20230620 | 171300 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 102 | 20230620 | 171200 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 103 | 20230620 | 171100 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 104 | 20230620 | 171000 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 105 | 20230620 | 170900 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 106 | 20230620 | 170800 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 107 | 20230620 | 170700 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 108 | 20230620 | 170600 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 109 | 20230620 | 170500 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 110 | 20230620 | 170400 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 111 | 20230620 | 170300 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 112 | 20230620 | 170200 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 113 | 20230620 | 170100 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 114 | 20230620 | 170000 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 115 | 20230620 | 165900 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 116 | 20230620 | 165800 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 117 | 20230620 | 165700 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 118 | 20230620 | 165600 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 119 | 20230620 | 165500 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 120 | 20230620 | 165400 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 121 | 20230620 | 165300 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 122 | 20230620 | 165200 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 8815 |
| 123 | 20230620 | 165100 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 124 | 20230620 | 165000 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 125 | 20230620 | 164900 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 126 | 20230620 | 164800 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 127 | 20230620 | 164700 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 128 | 20230620 | 164600 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 129 | 20230620 | 164500 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 130 | 20230620 | 164400 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 131 | 20230620 | 164300 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 132 | 20230620 | 164200 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 133 | 20230620 | 164100 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 134 | 20230620 | 164000 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 135 | 20230620 | 163900 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 136 | 20230620 | 163800 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 137 | 20230620 | 163700 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 138 | 20230620 | 163600 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 139 | 20230620 | 163500 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 140 | 20230620 | 163400 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 141 | 20230620 | 163300 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 142 | 20230620 | 163200 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 143 | 20230620 | 163100 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 144 | 20230620 | 163000 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 145 | 20230620 | 162900 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 146 | 20230620 | 162800 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 147 | 20230620 | 162700 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 148 | 20230620 | 162600 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 149 | 20230620 | 162500 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 150 | 20230620 | 162400 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 151 | 20230620 | 162300 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 152 | 20230620 | 162200 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 8815 |
| 153 | 20230620 | 162100 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 154 | 20230620 | 162000 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 155 | 20230620 | 161900 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 156 | 20230620 | 161800 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 157 | 20230620 | 161700 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 158 | 20230620 | 161600 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 159 | 20230620 | 161500 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 160 | 20230620 | 161400 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 161 | 20230620 | 161300 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 162 | 20230620 | 161200 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 163 | 20230620 | 161100 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 164 | 20230620 | 161000 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 165 | 20230620 | 160900 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 166 | 20230620 | 160800 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 167 | 20230620 | 160700 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 168 | 20230620 | 160600 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 169 | 20230620 | 160500 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 170 | 20230620 | 160400 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 171 | 20230620 | 160300 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 172 | 20230620 | 160200 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 173 | 20230620 | 160100 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 174 | 20230620 | 160000 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 175 | 20230620 | 155900 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 176 | 20230620 | 155800 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 177 | 20230620 | 155700 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 178 | 20230620 | 155600 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 179 | 20230620 | 155500 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 180 | 20230620 | 155400 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 181 | 20230620 | 155300 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 182 | 20230620 | 155200 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 8815 |
| 183 | 20230620 | 155100 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 184 | 20230620 | 155000 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 185 | 20230620 | 154900 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 186 | 20230620 | 154800 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 187 | 20230620 | 154700 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 188 | 20230620 | 154600 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 189 | 20230620 | 154500 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 190 | 20230620 | 154400 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 191 | 20230620 | 154300 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 192 | 20230620 | 154200 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 193 | 20230620 | 154100 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 194 | 20230620 | 154000 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 195 | 20230620 | 153900 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 196 | 20230620 | 153800 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 197 | 20230620 | 153700 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 198 | 20230620 | 153600 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 199 | 20230620 | 153500 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 200 | 20230620 | 153400 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 201 | 20230620 | 153300 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 202 | 20230620 | 153200 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 203 | 20230620 | 153100 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 204 | 20230620 | 153000 | 8968553500 | 36100 | 36100 | 36100 | 36100 | 8815 |
| 205 | 20230620 | 152900 | 8650332000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 206 | 20230620 | 152800 | 8650332000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 207 | 20230620 | 152700 | 8650332000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 208 | 20230620 | 152600 | 8650332000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 209 | 20230620 | 152500 | 8650332000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 210 | 20230620 | 152400 | 8650332000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 211 | 20230620 | 152300 | 8650332000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 212 | 20230620 | 152200 | 8650332000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 213 | 20230620 | 152100 | 8650332000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 214 | 20230620 | 152000 | 8650332000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 215 | 20230620 | 151900 | 8650332000 | 36000 | 35950 | 36000 | 35950 | 1836 |
| 216 | 20230620 | 151800 | 8584262050 | 35950 | 35950 | 36000 | 35950 | 628 |
| 217 | 20230620 | 151700 | 8561676800 | 36000 | 36000 | 36000 | 35950 | 209 |
| 218 | 20230620 | 151600 | 8554156600 | 35950 | 36000 | 36000 | 35950 | 1645 |
| 219 | 20230620 | 151500 | 8494941700 | 36000 | 35900 | 36000 | 35900 | 1135 |
| 220 | 20230620 | 151400 | 8454115050 | 35950 | 35900 | 35950 | 35900 | 385 |
| 221 | 20230620 | 151300 | 8440283500 | 35900 | 35950 | 35950 | 35850 | 211 |
| 222 | 20230620 | 151200 | 8432705050 | 35900 | 35900 | 35900 | 35900 | 338 |
| 223 | 20230620 | 151100 | 8420570850 | 35900 | 35900 | 35950 | 35900 | 217 |
| 224 | 20230620 | 151000 | 8412780500 | 35900 | 35950 | 35950 | 35900 | 790 |
| 225 | 20230620 | 150900 | 8384402250 | 35950 | 35950 | 35950 | 35950 | 637 |
| 226 | 20230620 | 150800 | 8361502100 | 35950 | 35800 | 35950 | 35800 | 1942 |
| 227 | 20230620 | 150700 | 8291839100 | 35800 | 35800 | 35850 | 35750 | 144 |
| 228 | 20230620 | 150600 | 8286679350 | 35850 | 35800 | 35850 | 35750 | 327 |
| 229 | 20230620 | 150500 | 8274973650 | 35800 | 35800 | 35800 | 35650 | 1585 |
| 230 | 20230620 | 150400 | 8218370100 | 35800 | 35750 | 35800 | 35750 | 287 |
| 231 | 20230620 | 150300 | 8208101400 | 35800 | 35750 | 35800 | 35750 | 125 |
| 232 | 20230620 | 150200 | 8203629850 | 35750 | 35750 | 35800 | 35750 | 193 |
| 233 | 20230620 | 150100 | 8196730050 | 35750 | 35700 | 35750 | 35650 | 386 |
| 234 | 20230620 | 150000 | 8182939850 | 35650 | 35700 | 35700 | 35650 | 384 |
| 235 | 20230620 | 145900 | 8169238550 | 35700 | 35650 | 35700 | 35650 | 388 |
| 236 | 20230620 | 145800 | 8155403600 | 35650 | 35700 | 35750 | 35650 | 804 |
| 237 | 20230620 | 145700 | 8126726300 | 35700 | 35700 | 35700 | 35700 | 116 |
| 238 | 20230620 | 145600 | 8122585100 | 35650 | 35700 | 35700 | 35650 | 186 |
| 239 | 20230620 | 145500 | 8115953150 | 35700 | 35700 | 35700 | 35650 | 714 |
| 240 | 20230620 | 145400 | 8090492550 | 35700 | 35700 | 35700 | 35700 | 528 |
| 241 | 20230620 | 145300 | 8071642950 | 35750 | 35750 | 35750 | 35700 | 145 |
| 242 | 20230620 | 145200 | 8066465900 | 35750 | 35700 | 35750 | 35650 | 307 |
| 243 | 20230620 | 145100 | 8055515500 | 35700 | 35650 | 35700 | 35650 | 76 |
| 244 | 20230620 | 145000 | 8052804800 | 35650 | 35700 | 35750 | 35650 | 248 |
| 245 | 20230620 | 144900 | 8043956500 | 35700 | 35700 | 35750 | 35650 | 422 |
| 246 | 20230620 | 144800 | 8028898200 | 35700 | 35750 | 35750 | 35700 | 99 |
| 247 | 20230620 | 144700 | 8025361700 | 35750 | 35750 | 35750 | 35700 | 302 |
| 248 | 20230620 | 144600 | 8014572800 | 35700 | 35700 | 35800 | 35700 | 174 |
| 249 | 20230620 | 144500 | 8008350450 | 35750 | 35750 | 35750 | 35650 | 1213 |
| 250 | 20230620 | 144400 | 7965047950 | 35750 | 35800 | 35800 | 35700 | 210 |
| 251 | 20230620 | 144300 | 7957541500 | 35800 | 35750 | 35800 | 35750 | 9 |
| 252 | 20230620 | 144200 | 7957219400 | 35800 | 35750 | 35850 | 35750 | 917 |
| 253 | 20230620 | 144100 | 7924392350 | 35750 | 35700 | 35750 | 35700 | 619 |
| 254 | 20230620 | 144000 | 7902290700 | 35700 | 35650 | 35700 | 35650 | 140 |
| 255 | 20230620 | 143900 | 7897297800 | 35650 | 35650 | 35650 | 35600 | 344 |
| 256 | 20230620 | 143800 | 7885035200 | 35650 | 35650 | 35650 | 35600 | 185 |
| 257 | 20230620 | 143700 | 7878440200 | 35650 | 35600 | 35650 | 35600 | 171 |
| 258 | 20230620 | 143600 | 7872344550 | 35600 | 35650 | 35650 | 35600 | 351 |
| 259 | 20230620 | 143500 | 7859848600 | 35650 | 35650 | 35650 | 35650 | 281 |
| 260 | 20230620 | 143400 | 7849830950 | 35650 | 35650 | 35650 | 35600 | 62 |
| 261 | 20230620 | 143300 | 7847623100 | 35600 | 35650 | 35650 | 35600 | 195 |
| 262 | 20230620 | 143200 | 7840680000 | 35600 | 35650 | 35650 | 35600 | 1089 |
| 263 | 20230620 | 143100 | 7801895950 | 35650 | 35700 | 35700 | 35650 | 133 |
| 264 | 20230620 | 143000 | 7797154000 | 35700 | 35700 | 35700 | 35600 | 470 |
| 265 | 20230620 | 142900 | 7780392100 | 35700 | 35700 | 35700 | 35650 | 313 |
| 266 | 20230620 | 142800 | 7769230150 | 35650 | 35650 | 35650 | 35600 | 101 |
| 267 | 20230620 | 142700 | 7765629550 | 35650 | 35700 | 35700 | 35650 | 1265 |
| 268 | 20230620 | 142600 | 7720490200 | 35700 | 35800 | 35800 | 35700 | 963 |
| 269 | 20230620 | 142500 | 7686109900 | 35800 | 35800 | 35800 | 35700 | 904 |
| 270 | 20230620 | 142400 | 7653803800 | 35800 | 35800 | 35800 | 35750 | 192 |
| 271 | 20230620 | 142300 | 7646937650 | 35800 | 35800 | 35800 | 35800 | 42 |
| 272 | 20230620 | 142200 | 7645434050 | 35850 | 35800 | 35850 | 35750 | 537 |
| 273 | 20230620 | 142100 | 7626215600 | 35750 | 35750 | 35800 | 35750 | 818 |
| 274 | 20230620 | 142000 | 7596971850 | 35800 | 35750 | 35800 | 35750 | 705 |
| 275 | 20230620 | 141900 | 7571747700 | 35750 | 35750 | 35750 | 35750 | 27 |
| 276 | 20230620 | 141800 | 7570782450 | 35750 | 35850 | 35850 | 35750 | 274 |
| 277 | 20230620 | 141700 | 7560979350 | 35850 | 35800 | 35850 | 35750 | 496 |
| 278 | 20230620 | 141600 | 7543231950 | 35800 | 35850 | 35850 | 35800 | 195 |
| 279 | 20230620 | 141500 | 7536249500 | 35850 | 35850 | 35850 | 35800 | 430 |
| 280 | 20230620 | 141400 | 7520843050 | 35800 | 35850 | 35850 | 35800 | 25 |
| 281 | 20230620 | 141300 | 7519947850 | 35800 | 35800 | 35850 | 35800 | 564 |
| 282 | 20230620 | 141200 | 7499755000 | 35850 | 35850 | 35850 | 35800 | 573 |
| 283 | 20230620 | 141100 | 7479236050 | 35850 | 35850 | 35850 | 35850 | 27 |
| 284 | 20230620 | 141000 | 7478268100 | 35850 | 35850 | 35900 | 35850 | 219 |
| 285 | 20230620 | 140900 | 7470416000 | 35850 | 35850 | 35850 | 35800 | 116 |
| 286 | 20230620 | 140800 | 7466259000 | 35850 | 35900 | 35900 | 35850 | 744 |
| 287 | 20230620 | 140700 | 7439582600 | 35900 | 35900 | 35900 | 35850 | 553 |
| 288 | 20230620 | 140600 | 7419745450 | 35850 | 35950 | 35950 | 35850 | 201 |
| 289 | 20230620 | 140500 | 7412529650 | 35950 | 35900 | 35950 | 35900 | 364 |
| 290 | 20230620 | 140400 | 7399456900 | 35900 | 35950 | 35950 | 35900 | 554 |
| 291 | 20230620 | 140300 | 7379567750 | 35900 | 35950 | 35950 | 35900 | 923 |
| 292 | 20230620 | 140200 | 7346429950 | 35900 | 35950 | 35950 | 35900 | 573 |
| 293 | 20230620 | 140100 | 7325831300 | 35900 | 35950 | 35950 | 35900 | 782 |
| 294 | 20230620 | 140000 | 7297749650 | 36000 | 36000 | 36000 | 35950 | 111 |
| 295 | 20230620 | 135900 | 7293753950 | 36000 | 35950 | 36000 | 35950 | 116 |
| 296 | 20230620 | 135800 | 7289582950 | 35950 | 36000 | 36050 | 35950 | 535 |
| 297 | 20230620 | 135700 | 7270330050 | 36000 | 35950 | 36000 | 35950 | 256 |
| 298 | 20230620 | 135600 | 7261120100 | 35950 | 35950 | 36000 | 35950 | 604 |
| 299 | 20230620 | 135500 | 7239399750 | 35950 | 35950 | 36000 | 35950 | 518 |
| 300 | 20230620 | 135400 | 7220770750 | 35950 | 35950 | 35950 | 35900 | 124 |
| 301 | 20230620 | 135300 | 7216318400 | 35950 | 35950 | 35950 | 35900 | 184 |
| 302 | 20230620 | 135200 | 7209708650 | 35950 | 36000 | 36000 | 35950 | 431 |
| 303 | 20230620 | 135100 | 7194212650 | 35950 | 35950 | 35950 | 35950 | 340 |
| 304 | 20230620 | 135000 | 7181989650 | 36000 | 36000 | 36000 | 35950 | 229 |
| 305 | 20230620 | 134900 | 7173750650 | 35950 | 35950 | 36000 | 35950 | 245 |
| 306 | 20230620 | 134800 | 7164942400 | 36000 | 36050 | 36050 | 35950 | 43 |
| 307 | 20230620 | 134700 | 7163396350 | 36050 | 36000 | 36050 | 35950 | 255 |
| 308 | 20230620 | 134600 | 7154214600 | 36000 | 36050 | 36050 | 36000 | 420 |
| 309 | 20230620 | 134500 | 7139093550 | 36050 | 36000 | 36050 | 36000 | 388 |
| 310 | 20230620 | 134400 | 7125112950 | 36050 | 36000 | 36050 | 36000 | 264 |
| 311 | 20230620 | 134300 | 7115608500 | 36000 | 36050 | 36050 | 36000 | 272 |
| 312 | 20230620 | 134200 | 7105816250 | 36000 | 36000 | 36000 | 36000 | 135 |
| 313 | 20230620 | 134100 | 7100956250 | 36000 | 36050 | 36050 | 36000 | 353 |
| 314 | 20230620 | 134000 | 7088240600 | 36000 | 36000 | 36000 | 35950 | 592 |
| 315 | 20230620 | 133900 | 7066937550 | 35950 | 35950 | 35950 | 35950 | 33 |
| 316 | 20230620 | 133800 | 7065751200 | 35950 | 36000 | 36000 | 35950 | 288 |
| 317 | 20230620 | 133700 | 7055392400 | 36000 | 36000 | 36000 | 35950 | 262 |
| 318 | 20230620 | 133600 | 7045968450 | 35950 | 35950 | 35950 | 35950 | 315 |
| 319 | 20230620 | 133500 | 7034644200 | 35950 | 35950 | 35950 | 35900 | 400 |
| 320 | 20230620 | 133400 | 7020271450 | 35950 | 36000 | 36000 | 35950 | 22 |
| 321 | 20230620 | 133300 | 7019480400 | 35950 | 35950 | 36000 | 35950 | 369 |
| 322 | 20230620 | 133200 | 7006209050 | 35950 | 35950 | 36000 | 35950 | 286 |
| 323 | 20230620 | 133100 | 6995922350 | 35950 | 36000 | 36000 | 35950 | 326 |
| 324 | 20230620 | 133000 | 6984197350 | 36050 | 36000 | 36050 | 36000 | 147 |
| 325 | 20230620 | 132900 | 6978903750 | 35900 | 36000 | 36000 | 35900 | 346 |
| 326 | 20230620 | 132800 | 6966467400 | 36000 | 36000 | 36000 | 36000 | 188 |
| 327 | 20230620 | 132700 | 6959699400 | 36000 | 36000 | 36000 | 35950 | 152 |
| 328 | 20230620 | 132600 | 6954227500 | 36000 | 36000 | 36050 | 36000 | 469 |
| 329 | 20230620 | 132500 | 6937343400 | 36000 | 36000 | 36000 | 35950 | 325 |
| 330 | 20230620 | 132400 | 6925651350 | 36000 | 36000 | 36000 | 35900 | 189 |
| 331 | 20230620 | 132300 | 6918854750 | 35900 | 36000 | 36000 | 35900 | 261 |
| 332 | 20230620 | 132200 | 6909471250 | 36000 | 35900 | 36000 | 35900 | 326 |
| 333 | 20230620 | 132100 | 6897754400 | 35950 | 35950 | 35950 | 35950 | 18 |
| 334 | 20230620 | 132000 | 6897107300 | 35950 | 36000 | 36000 | 35900 | 226 |
| 335 | 20230620 | 131900 | 6888977800 | 36000 | 35900 | 36000 | 35900 | 742 |
| 336 | 20230620 | 131800 | 6862303900 | 35950 | 36000 | 36000 | 35900 | 593 |
| 337 | 20230620 | 131700 | 6840995500 | 36000 | 35950 | 36000 | 35950 | 1054 |
| 338 | 20230620 | 131600 | 6803102800 | 35950 | 35950 | 35950 | 35950 | 641 |
| 339 | 20230620 | 131500 | 6780058850 | 36000 | 36000 | 36000 | 35950 | 259 |
| 340 | 20230620 | 131400 | 6770735350 | 35950 | 35950 | 36000 | 35950 | 265 |
| 341 | 20230620 | 131300 | 6761203400 | 36000 | 36050 | 36050 | 36000 | 1714 |
| 342 | 20230620 | 131200 | 6699498800 | 36050 | 36050 | 36050 | 36050 | 163 |
| 343 | 20230620 | 131100 | 6693622650 | 36050 | 36100 | 36100 | 36050 | 99 |
| 344 | 20230620 | 131000 | 6690052650 | 36100 | 36050 | 36100 | 36050 | 218 |
| 345 | 20230620 | 130900 | 6682193700 | 36000 | 36050 | 36050 | 36000 | 216 |
| 346 | 20230620 | 130800 | 6674414600 | 36050 | 36050 | 36050 | 36000 | 234 |
| 347 | 20230620 | 130700 | 6665986500 | 36050 | 36050 | 36050 | 36050 | 159 |
| 348 | 20230620 | 130600 | 6660254550 | 36050 | 36050 | 36050 | 36000 | 196 |
| 349 | 20230620 | 130500 | 6653197300 | 36050 | 36050 | 36050 | 36050 | 255 |
| 350 | 20230620 | 130400 | 6644004550 | 36000 | 36000 | 36000 | 36000 | 55 |
| 351 | 20230620 | 130300 | 6642024550 | 36050 | 36100 | 36100 | 36050 | 176 |
| 352 | 20230620 | 130200 | 6635678100 | 36100 | 36050 | 36100 | 36000 | 276 |
| 353 | 20230620 | 130100 | 6625730450 | 36050 | 36000 | 36050 | 36000 | 485 |
| 354 | 20230620 | 130000 | 6608267850 | 36000 | 36050 | 36050 | 36000 | 258 |
| 355 | 20230620 | 125900 | 6598974800 | 36050 | 36100 | 36100 | 36000 | 113 |
| 356 | 20230620 | 125800 | 6594901050 | 36050 | 36100 | 36100 | 36050 | 63 |
| 357 | 20230620 | 125700 | 6592626950 | 36100 | 36150 | 36150 | 36050 | 312 |
| 358 | 20230620 | 125600 | 6581372450 | 36100 | 36050 | 36150 | 36050 | 700 |
| 359 | 20230620 | 125500 | 6556106700 | 36050 | 36100 | 36100 | 36050 | 529 |
| 360 | 20230620 | 125400 | 6537011350 | 36100 | 36050 | 36100 | 36050 | 387 |
| 361 | 20230620 | 125300 | 6523059350 | 36050 | 35950 | 36050 | 35950 | 827 |
| 362 | 20230620 | 125200 | 6493274850 | 36000 | 36000 | 36000 | 36000 | 269 |
| 363 | 20230620 | 125100 | 6483590850 | 36000 | 36000 | 36000 | 35950 | 157 |
| 364 | 20230620 | 125000 | 6477946450 | 36000 | 36050 | 36050 | 36000 | 598 |
| 365 | 20230620 | 124900 | 6456409600 | 36000 | 36050 | 36050 | 36000 | 195 |
| 366 | 20230620 | 124800 | 6449389400 | 36000 | 36000 | 36000 | 36000 | 217 |
| 367 | 20230620 | 124700 | 6441577400 | 36000 | 36000 | 36050 | 36000 | 316 |
| 368 | 20230620 | 124600 | 6430196200 | 36000 | 36000 | 36000 | 35950 | 296 |
| 369 | 20230620 | 124500 | 6419545200 | 36000 | 36000 | 36000 | 36000 | 153 |
| 370 | 20230620 | 124400 | 6414037200 | 35950 | 36050 | 36050 | 35950 | 209 |
| 371 | 20230620 | 124300 | 6406521100 | 36050 | 36050 | 36050 | 36000 | 94 |
| 372 | 20230620 | 124200 | 6403135900 | 36050 | 36000 | 36050 | 36000 | 225 |
| 373 | 20230620 | 124100 | 6395030800 | 36000 | 36000 | 36000 | 36000 | 116 |
| 374 | 20230620 | 124000 | 6390854800 | 36000 | 35900 | 36000 | 35900 | 419 |
| 375 | 20230620 | 123900 | 6375801900 | 36000 | 35950 | 36000 | 35950 | 40 |
| 376 | 20230620 | 123800 | 6374363250 | 35950 | 35950 | 35950 | 35900 | 115 |
| 377 | 20230620 | 123700 | 6370234300 | 35900 | 35950 | 35950 | 35900 | 232 |
| 378 | 20230620 | 123600 | 6361897000 | 35950 | 36000 | 36000 | 35950 | 67 |
| 379 | 20230620 | 123500 | 6359485300 | 36000 | 36000 | 36050 | 35900 | 107 |
| 380 | 20230620 | 123400 | 6355633750 | 36000 | 36050 | 36050 | 36000 | 290 |
| 381 | 20230620 | 123300 | 6345184250 | 36050 | 36000 | 36050 | 35900 | 816 |
| 382 | 20230620 | 123200 | 6315858400 | 36000 | 36000 | 36000 | 36000 | 215 |
| 383 | 20230620 | 123100 | 6308118400 | 36050 | 36050 | 36050 | 36000 | 195 |
| 384 | 20230620 | 123000 | 6301098150 | 36000 | 36000 | 36050 | 36000 | 1359 |
| 385 | 20230620 | 122900 | 6252168900 | 36000 | 36050 | 36050 | 36000 | 364 |
| 386 | 20230620 | 122800 | 6239052950 | 36050 | 36100 | 36100 | 36050 | 471 |
| 387 | 20230620 | 122700 | 6222069650 | 36100 | 36100 | 36100 | 36100 | 217 |
| 388 | 20230620 | 122600 | 6214235950 | 36100 | 36100 | 36100 | 36050 | 673 |
| 389 | 20230620 | 122500 | 6189967000 | 36100 | 36100 | 36150 | 36100 | 148 |
| 390 | 20230620 | 122400 | 6184618650 | 36150 | 36150 | 36150 | 36100 | 156 |
| 391 | 20230620 | 122300 | 6178980250 | 36150 | 36100 | 36150 | 36100 | 240 |
| 392 | 20230620 | 122200 | 6170316200 | 36100 | 36100 | 36100 | 36100 | 478 |
| 393 | 20230620 | 122100 | 6153060400 | 36100 | 36150 | 36150 | 36100 | 1416 |
| 394 | 20230620 | 122000 | 6101941500 | 36150 | 36200 | 36200 | 36150 | 1639 |
| 395 | 20230620 | 121900 | 6042679750 | 36250 | 36250 | 36250 | 36200 | 130 |
| 396 | 20230620 | 121800 | 6037972550 | 36200 | 36200 | 36250 | 36200 | 150 |
| 397 | 20230620 | 121700 | 6032542500 | 36200 | 36200 | 36200 | 36200 | 500 |
| 398 | 20230620 | 121600 | 6014442500 | 36250 | 36200 | 36250 | 36150 | 551 |
| 399 | 20230620 | 121500 | 5994485100 | 36150 | 36100 | 36200 | 36100 | 241 |
| 400 | 20230620 | 121400 | 5985773600 | 36150 | 36200 | 36200 | 36150 | 148 |
| 401 | 20230620 | 121300 | 5980421900 | 36150 | 36200 | 36200 | 36150 | 134 |
| 402 | 20230620 | 121200 | 5975573250 | 36200 | 36150 | 36200 | 36150 | 55 |
| 403 | 20230620 | 121100 | 5973584950 | 36100 | 36150 | 36200 | 36100 | 248 |
| 404 | 20230620 | 121000 | 5964628350 | 36150 | 36150 | 36200 | 36150 | 95 |
| 405 | 20230620 | 120900 | 5961193950 | 36150 | 36150 | 36150 | 36100 | 189 |
| 406 | 20230620 | 120800 | 5954361650 | 36150 | 36200 | 36200 | 36100 | 198 |
| 407 | 20230620 | 120700 | 5947203700 | 36200 | 36100 | 36250 | 36100 | 678 |
| 408 | 20230620 | 120600 | 5922662750 | 36150 | 36250 | 36250 | 36150 | 2679 |
| 409 | 20230620 | 120500 | 5825766550 | 36250 | 36250 | 36300 | 36250 | 985 |
| 410 | 20230620 | 120400 | 5790048100 | 36300 | 36250 | 36300 | 36250 | 711 |
| 411 | 20230620 | 120300 | 5764248850 | 36250 | 36300 | 36350 | 36250 | 387 |
| 412 | 20230620 | 120200 | 5750194350 | 36350 | 36250 | 36350 | 36200 | 2583 |
| 413 | 20230620 | 120100 | 5656500500 | 36250 | 36300 | 36300 | 36200 | 641 |
| 414 | 20230620 | 120000 | 5633262350 | 36300 | 36300 | 36400 | 36300 | 2380 |
| 415 | 20230620 | 115900 | 5546751700 | 36300 | 36200 | 36300 | 36200 | 3264 |
| 416 | 20230620 | 115800 | 5428374750 | 36200 | 36150 | 36250 | 36150 | 1670 |
| 417 | 20230620 | 115700 | 5367907650 | 36150 | 36150 | 36200 | 36150 | 403 |
| 418 | 20230620 | 115600 | 5353331500 | 36200 | 36050 | 36250 | 36050 | 3999 |
| 419 | 20230620 | 115500 | 5208790650 | 36050 | 36000 | 36050 | 35950 | 750 |
| 420 | 20230620 | 115400 | 5181764700 | 36000 | 36050 | 36050 | 35950 | 571 |
| 421 | 20230620 | 115300 | 5161208700 | 36050 | 36100 | 36100 | 36000 | 2988 |
| 422 | 20230620 | 115200 | 5053459950 | 36100 | 35950 | 36100 | 35950 | 6502 |
| 423 | 20230620 | 115100 | 4819062800 | 35950 | 35800 | 35950 | 35800 | 3129 |
| 424 | 20230620 | 115000 | 4706842800 | 35700 | 35800 | 35800 | 35700 | 120 |
| 425 | 20230620 | 114900 | 4702548400 | 35700 | 35750 | 35750 | 35700 | 173 |
| 426 | 20230620 | 114800 | 4696364800 | 35700 | 35800 | 35800 | 35700 | 959 |
| 427 | 20230620 | 114700 | 4662117800 | 35800 | 35750 | 35800 | 35750 | 480 |
| 428 | 20230620 | 114600 | 4644950050 | 35750 | 35800 | 35800 | 35750 | 142 |
| 429 | 20230620 | 114500 | 4639872150 | 35800 | 35800 | 35800 | 35750 | 1170 |
| 430 | 20230620 | 114400 | 4597986400 | 35800 | 35750 | 35800 | 35700 | 379 |
| 431 | 20230620 | 114300 | 4584437350 | 35750 | 35700 | 35750 | 35700 | 55 |
| 432 | 20230620 | 114200 | 4582472950 | 35700 | 35700 | 35700 | 35650 | 130 |
| 433 | 20230620 | 114100 | 4577832850 | 35700 | 35650 | 35700 | 35650 | 104 |
| 434 | 20230620 | 114000 | 4574120800 | 35700 | 35650 | 35700 | 35650 | 187 |
| 435 | 20230620 | 113900 | 4567449150 | 35650 | 35650 | 35700 | 35650 | 134 |
| 436 | 20230620 | 113800 | 4562671950 | 35700 | 35650 | 35700 | 35600 | 443 |
| 437 | 20230620 | 113700 | 4546891100 | 35700 | 35700 | 35700 | 35700 | 236 |
| 438 | 20230620 | 113600 | 4538465900 | 35700 | 35750 | 35750 | 35700 | 749 |
| 439 | 20230620 | 113500 | 4511714150 | 35800 | 35750 | 35800 | 35750 | 174 |
| 440 | 20230620 | 113400 | 4505486950 | 35750 | 35750 | 35800 | 35700 | 282 |
| 441 | 20230620 | 113300 | 4495405850 | 35750 | 35750 | 35800 | 35750 | 210 |
| 442 | 20230620 | 113200 | 4487898300 | 35750 | 35800 | 35800 | 35750 | 332 |
| 443 | 20230620 | 113100 | 4476015750 | 35750 | 35750 | 35800 | 35750 | 590 |
| 444 | 20230620 | 113000 | 4454907000 | 35750 | 35700 | 35750 | 35700 | 210 |
| 445 | 20230620 | 112900 | 4447399700 | 35700 | 35700 | 35700 | 35700 | 172 |
| 446 | 20230620 | 112800 | 4441259300 | 35700 | 35700 | 35700 | 35700 | 62 |
| 447 | 20230620 | 112700 | 4439045900 | 35700 | 35700 | 35700 | 35650 | 356 |
| 448 | 20230620 | 112600 | 4426340450 | 35700 | 35700 | 35700 | 35700 | 292 |
| 449 | 20230620 | 112500 | 4415916050 | 35700 | 35650 | 35700 | 35650 | 436 |
| 450 | 20230620 | 112400 | 4400352000 | 35700 | 35700 | 35700 | 35650 | 201 |
| 451 | 20230620 | 112300 | 4393176800 | 35700 | 35650 | 35700 | 35650 | 50 |
| 452 | 20230620 | 112200 | 4391394150 | 35650 | 35600 | 35650 | 35600 | 231 |
| 453 | 20230620 | 112100 | 4383165300 | 35600 | 35600 | 35600 | 35550 | 252 |
| 454 | 20230620 | 112000 | 4374195350 | 35600 | 35600 | 35600 | 35500 | 206 |
| 455 | 20230620 | 111900 | 4366861950 | 35600 | 35600 | 35600 | 35600 | 17 |
| 456 | 20230620 | 111800 | 4366256750 | 35600 | 35600 | 35600 | 35600 | 155 |
| 457 | 20230620 | 111700 | 4360738750 | 35600 | 35600 | 35600 | 35550 | 30 |
| 458 | 20230620 | 111600 | 4359671750 | 35500 | 35600 | 35600 | 35500 | 43 |
| 459 | 20230620 | 111500 | 4358142200 | 35600 | 35550 | 35600 | 35450 | 656 |
| 460 | 20230620 | 111400 | 4334847750 | 35500 | 35500 | 35500 | 35450 | 395 |
| 461 | 20230620 | 111300 | 4320844450 | 35450 | 35500 | 35550 | 35450 | 214 |
| 462 | 20230620 | 111200 | 4313252350 | 35500 | 35500 | 35500 | 35450 | 308 |
| 463 | 20230620 | 111100 | 4302318900 | 35500 | 35500 | 35500 | 35450 | 163 |
| 464 | 20230620 | 111000 | 4296539900 | 35450 | 35500 | 35500 | 35450 | 485 |
| 465 | 20230620 | 110900 | 4279338200 | 35450 | 35550 | 35550 | 35450 | 906 |
| 466 | 20230620 | 110800 | 4247175150 | 35550 | 35550 | 35550 | 35550 | 106 |
| 467 | 20230620 | 110700 | 4243406850 | 35500 | 35550 | 35550 | 35500 | 562 |
| 468 | 20230620 | 110600 | 4223444550 | 35550 | 35550 | 35550 | 35550 | 182 |
| 469 | 20230620 | 110500 | 4216974450 | 35550 | 35550 | 35550 | 35500 | 406 |
| 470 | 20230620 | 110400 | 4202555450 | 35550 | 35550 | 35550 | 35500 | 57 |
| 471 | 20230620 | 110300 | 4200531600 | 35500 | 35600 | 35600 | 35500 | 355 |
| 472 | 20230620 | 110200 | 4187913100 | 35550 | 35550 | 35550 | 35550 | 20 |
| 473 | 20230620 | 110100 | 4187202100 | 35550 | 35600 | 35600 | 35550 | 214 |
| 474 | 20230620 | 110000 | 4179593850 | 35550 | 35550 | 35600 | 35500 | 1646 |
| 475 | 20230620 | 105900 | 4121123550 | 35550 | 35550 | 35550 | 35550 | 380 |
| 476 | 20230620 | 105800 | 4107614550 | 35550 | 35600 | 35600 | 35550 | 326 |
| 477 | 20230620 | 105700 | 4096017700 | 35550 | 35600 | 35600 | 35550 | 492 |
| 478 | 20230620 | 105600 | 4078524000 | 35600 | 35600 | 35600 | 35550 | 83 |
| 479 | 20230620 | 105500 | 4075570700 | 35600 | 35550 | 35600 | 35550 | 411 |
| 480 | 20230620 | 105400 | 4060954100 | 35550 | 35650 | 35650 | 35550 | 157 |
| 481 | 20230620 | 105300 | 4055363950 | 35650 | 35650 | 35700 | 35650 | 174 |
| 482 | 20230620 | 105200 | 4049160800 | 35650 | 35650 | 35650 | 35650 | 119 |
| 483 | 20230620 | 105100 | 4044918450 | 35650 | 35650 | 35700 | 35650 | 39 |
| 484 | 20230620 | 105000 | 4043528050 | 35700 | 35650 | 35700 | 35650 | 257 |
| 485 | 20230620 | 104900 | 4034354450 | 35650 | 35550 | 35650 | 35550 | 284 |
| 486 | 20230620 | 104800 | 4024241700 | 35550 | 35600 | 35600 | 35500 | 646 |
| 487 | 20230620 | 104700 | 4001283900 | 35600 | 35550 | 35600 | 35500 | 456 |
| 488 | 20230620 | 104600 | 3985074300 | 35550 | 35650 | 35650 | 35550 | 1242 |
| 489 | 20230620 | 104500 | 3940908000 | 35600 | 35700 | 35750 | 35600 | 498 |
| 490 | 20230620 | 104400 | 3923149750 | 35700 | 35700 | 35750 | 35700 | 334 |
| 491 | 20230620 | 104300 | 3911225750 | 35700 | 35800 | 35800 | 35700 | 283 |
| 492 | 20230620 | 104200 | 3901111300 | 35800 | 35750 | 35800 | 35750 | 60 |
| 493 | 20230620 | 104100 | 3898964450 | 35750 | 35700 | 35800 | 35700 | 173 |
| 494 | 20230620 | 104000 | 3892788200 | 35700 | 35800 | 35800 | 35700 | 289 |
| 495 | 20230620 | 103900 | 3882452700 | 35800 | 35800 | 35850 | 35750 | 186 |
| 496 | 20230620 | 103800 | 3875793900 | 35800 | 35750 | 35800 | 35750 | 332 |
| 497 | 20230620 | 103700 | 3863918400 | 35750 | 35650 | 35750 | 35650 | 360 |
| 498 | 20230620 | 103600 | 3851079200 | 35650 | 35650 | 35650 | 35650 | 101 |
| 499 | 20230620 | 103500 | 3847478550 | 35650 | 35700 | 35700 | 35650 | 165 |
| 500 | 20230620 | 103400 | 3841590950 | 35750 | 35650 | 35750 | 35600 | 528 |
| 501 | 20230620 | 103300 | 3822744000 | 35650 | 35650 | 35650 | 35650 | 222 |
| 502 | 20230620 | 103200 | 3814829700 | 35650 | 35650 | 35650 | 35600 | 230 |
| 503 | 20230620 | 103100 | 3806637450 | 35650 | 35600 | 35650 | 35600 | 105 |
| 504 | 20230620 | 103000 | 3802896200 | 35600 | 35600 | 35700 | 35600 | 432 |
| 505 | 20230620 | 102900 | 3787507000 | 35650 | 35750 | 35750 | 35650 | 1347 |
| 506 | 20230620 | 102800 | 3739421100 | 35800 | 35750 | 35800 | 35700 | 157 |
| 507 | 20230620 | 102700 | 3733809550 | 35750 | 35800 | 35800 | 35750 | 665 |
| 508 | 20230620 | 102600 | 3710025050 | 35750 | 35850 | 35850 | 35750 | 722 |
| 509 | 20230620 | 102500 | 3684178600 | 35850 | 35850 | 35850 | 35800 | 432 |
| 510 | 20230620 | 102400 | 3668698700 | 35850 | 36000 | 36000 | 35850 | 923 |
| 511 | 20230620 | 102300 | 3635594600 | 35900 | 35950 | 35950 | 35900 | 399 |
| 512 | 20230620 | 102200 | 3621251000 | 35900 | 35950 | 35950 | 35900 | 493 |
| 513 | 20230620 | 102100 | 3603545950 | 35950 | 35950 | 35950 | 35900 | 757 |
| 514 | 20230620 | 102000 | 3576335650 | 35950 | 35900 | 35950 | 35850 | 717 |
| 515 | 20230620 | 101900 | 3550580050 | 35850 | 35800 | 35900 | 35800 | 249 |
| 516 | 20230620 | 101800 | 3541648150 | 35850 | 35800 | 36000 | 35750 | 3150 |
| 517 | 20230620 | 101700 | 3428566100 | 35750 | 36100 | 36100 | 35700 | 4568 |
| 518 | 20230620 | 101600 | 3264453650 | 36100 | 35850 | 36100 | 35750 | 3709 |
| 519 | 20230620 | 101500 | 3131098300 | 35800 | 35800 | 35800 | 35800 | 63 |
| 520 | 20230620 | 101400 | 3128842900 | 35800 | 35800 | 35850 | 35750 | 1049 |
| 521 | 20230620 | 101300 | 3091335250 | 35800 | 35800 | 35800 | 35750 | 495 |
| 522 | 20230620 | 101200 | 3073616350 | 35800 | 35800 | 35800 | 35750 | 558 |
| 523 | 20230620 | 101100 | 3053655200 | 35800 | 35900 | 35900 | 35750 | 370 |
| 524 | 20230620 | 101000 | 3040407250 | 35900 | 35950 | 35950 | 35800 | 839 |
| 525 | 20230620 | 100900 | 3010306600 | 35950 | 35950 | 35950 | 35900 | 174 |
| 526 | 20230620 | 100800 | 3004052200 | 35950 | 35900 | 35950 | 35850 | 957 |
| 527 | 20230620 | 100700 | 2969675100 | 35900 | 35850 | 35900 | 35800 | 460 |
| 528 | 20230620 | 100600 | 2953193500 | 35850 | 35900 | 35900 | 35850 | 564 |
| 529 | 20230620 | 100500 | 2932956750 | 35850 | 35800 | 36000 | 35800 | 2355 |
| 530 | 20230620 | 100400 | 2848465750 | 35800 | 35650 | 35800 | 35650 | 1277 |
| 531 | 20230620 | 100300 | 2802877800 | 35600 | 35500 | 35600 | 35500 | 1478 |
| 532 | 20230620 | 100200 | 2750316600 | 35500 | 35550 | 35550 | 35500 | 201 |
| 533 | 20230620 | 100100 | 2743173200 | 35550 | 35500 | 35550 | 35450 | 1027 |
| 534 | 20230620 | 100000 | 2706679900 | 35500 | 35500 | 35500 | 35450 | 138 |
| 535 | 20230620 | 095900 | 2701780950 | 35500 | 35450 | 35500 | 35350 | 2713 |
| 536 | 20230620 | 095800 | 2605773500 | 35450 | 35450 | 35450 | 35400 | 974 |
| 537 | 20230620 | 095700 | 2571282700 | 35450 | 35500 | 35500 | 35450 | 434 |
| 538 | 20230620 | 095600 | 2555896900 | 35500 | 35500 | 35500 | 35450 | 3062 |
| 539 | 20230620 | 095500 | 2447335300 | 35550 | 35600 | 35600 | 35550 | 188 |
| 540 | 20230620 | 095400 | 2440650100 | 35600 | 35500 | 35650 | 35500 | 190 |
| 541 | 20230620 | 095300 | 2433891400 | 35550 | 35450 | 35550 | 35400 | 295 |
| 542 | 20230620 | 095200 | 2423434850 | 35450 | 35400 | 35450 | 35400 | 1493 |
| 543 | 20230620 | 095100 | 2370526000 | 35400 | 35450 | 35450 | 35400 | 40 |
| 544 | 20230620 | 095000 | 2369109850 | 35450 | 35400 | 35450 | 35400 | 277 |
| 545 | 20230620 | 094900 | 2359302800 | 35400 | 35400 | 35400 | 35400 | 1168 |
| 546 | 20230620 | 094800 | 2317955600 | 35400 | 35400 | 35400 | 35350 | 355 |
| 547 | 20230620 | 094700 | 2305389150 | 35400 | 35400 | 35400 | 35400 | 393 |
| 548 | 20230620 | 094600 | 2291476950 | 35400 | 35400 | 35450 | 35400 | 1076 |
| 549 | 20230620 | 094500 | 2253386500 | 35450 | 35550 | 35600 | 35450 | 1227 |
| 550 | 20230620 | 094400 | 2209839800 | 35550 | 35650 | 35650 | 35550 | 782 |
| 551 | 20230620 | 094300 | 2181977400 | 35600 | 35650 | 35650 | 35600 | 392 |
| 552 | 20230620 | 094200 | 2168018950 | 35650 | 35600 | 35700 | 35600 | 195 |
| 553 | 20230620 | 094100 | 2161073100 | 35550 | 35500 | 35550 | 35450 | 879 |
| 554 | 20230620 | 094000 | 2129879100 | 35500 | 35450 | 35500 | 35450 | 151 |
| 555 | 20230620 | 093900 | 2124519950 | 35450 | 35500 | 35500 | 35450 | 140 |
| 556 | 20230620 | 093800 | 2119553000 | 35450 | 35450 | 35500 | 35450 | 239 |
| 557 | 20230620 | 093700 | 2111080300 | 35400 | 35500 | 35500 | 35350 | 474 |
| 558 | 20230620 | 093600 | 2094284900 | 35350 | 35350 | 35500 | 35300 | 3150 |
| 559 | 20230620 | 093500 | 1982778650 | 35350 | 35350 | 35350 | 35350 | 1018 |
| 560 | 20230620 | 093400 | 1946792350 | 35350 | 35400 | 35400 | 35300 | 2629 |
| 561 | 20230620 | 093300 | 1853889600 | 35400 | 35350 | 35400 | 35350 | 399 |
| 562 | 20230620 | 093200 | 1839769100 | 35400 | 35400 | 35400 | 35350 | 825 |
| 563 | 20230620 | 093100 | 1810595450 | 35350 | 35350 | 35400 | 35300 | 1114 |
| 564 | 20230620 | 093000 | 1771240500 | 35350 | 35350 | 35350 | 35300 | 1051 |
| 565 | 20230620 | 092900 | 1734104050 | 35350 | 35400 | 35400 | 35350 | 933 |
| 566 | 20230620 | 092800 | 1701120550 | 35400 | 35400 | 35400 | 35350 | 1452 |
| 567 | 20230620 | 092700 | 1649771250 | 35400 | 35500 | 35500 | 35400 | 2092 |
| 568 | 20230620 | 092600 | 1575643300 | 35500 | 35450 | 35500 | 35450 | 1241 |
| 569 | 20230620 | 092500 | 1531639550 | 35450 | 35550 | 35600 | 35450 | 4865 |
| 570 | 20230620 | 092400 | 1358892450 | 35550 | 35650 | 35650 | 35550 | 2030 |
| 571 | 20230620 | 092300 | 1286592700 | 35650 | 35650 | 35750 | 35600 | 532 |
| 572 | 20230620 | 092200 | 1267646100 | 35650 | 35700 | 35700 | 35600 | 2853 |
| 573 | 20230620 | 092100 | 1165922450 | 35750 | 35700 | 35800 | 35650 | 364 |
| 574 | 20230620 | 092000 | 1152941150 | 35650 | 35650 | 35800 | 35650 | 512 |
| 575 | 20230620 | 091900 | 1134678650 | 35650 | 35800 | 35800 | 35650 | 1052 |
| 576 | 20230620 | 091800 | 1097104800 | 35800 | 35900 | 35900 | 35800 | 232 |
| 577 | 20230620 | 091700 | 1088788050 | 35800 | 35650 | 35900 | 35650 | 322 |
| 578 | 20230620 | 091600 | 1077267600 | 35650 | 35750 | 35800 | 35650 | 1667 |
| 579 | 20230620 | 091500 | 1017700550 | 35750 | 35750 | 35800 | 35750 | 629 |
| 580 | 20230620 | 091400 | 995213300 | 35800 | 35700 | 35800 | 35650 | 1054 |
| 581 | 20230620 | 091300 | 957592900 | 35700 | 35650 | 35700 | 35650 | 1234 |
| 582 | 20230620 | 091200 | 913566950 | 35700 | 35750 | 35750 | 35650 | 1244 |
| 583 | 20230620 | 091100 | 869174100 | 35800 | 35800 | 35900 | 35700 | 1116 |
| 584 | 20230620 | 091000 | 829239300 | 35850 | 36000 | 36000 | 35850 | 891 |
| 585 | 20230620 | 090900 | 797242350 | 35950 | 35850 | 35950 | 35850 | 892 |
| 586 | 20230620 | 090800 | 765227350 | 35850 | 35950 | 35950 | 35850 | 1061 |
| 587 | 20230620 | 090700 | 727165550 | 35850 | 36050 | 36100 | 35850 | 1892 |
| 588 | 20230620 | 090600 | 659032300 | 36100 | 36000 | 36150 | 36000 | 1083 |
| 589 | 20230620 | 090500 | 619958500 | 36000 | 36000 | 36100 | 36000 | 2365 |
| 590 | 20230620 | 090400 | 534782400 | 36000 | 35800 | 36100 | 35750 | 952 |
| 591 | 20230620 | 090300 | 500629050 | 35800 | 35800 | 35950 | 35700 | 1160 |
| 592 | 20230620 | 090200 | 459101700 | 35850 | 35550 | 35900 | 35450 | 1885 |
| 593 | 20230620 | 090100 | 392047350 | 35600 | 35900 | 36000 | 35550 | 4635 |
| 594 | 20230620 | 090000 | 226512200 | 35900 | 36000 | 36000 | 35900 | 5726 |