32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 184700 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 21542 |
| 3 | 20230619 | 184600 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 4 | 20230619 | 184500 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 5 | 20230619 | 184400 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 6 | 20230619 | 184300 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 7 | 20230619 | 184200 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 8 | 20230619 | 184100 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 9 | 20230619 | 184000 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 10 | 20230619 | 183900 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 11 | 20230619 | 183800 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 12 | 20230619 | 183700 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 13 | 20230619 | 183600 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 14 | 20230619 | 183500 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 15 | 20230619 | 183400 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 16 | 20230619 | 183300 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 17 | 20230619 | 183200 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 18 | 20230619 | 183100 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 19 | 20230619 | 183000 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 20 | 20230619 | 182900 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 21 | 20230619 | 182800 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 22 | 20230619 | 182700 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 23 | 20230619 | 182600 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 24 | 20230619 | 182500 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 25 | 20230619 | 182400 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 26 | 20230619 | 182300 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 27 | 20230619 | 182200 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 28 | 20230619 | 182100 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 29 | 20230619 | 182000 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 30 | 20230619 | 181900 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 31 | 20230619 | 181800 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 32 | 20230619 | 181700 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 21542 |
| 33 | 20230619 | 181600 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 34 | 20230619 | 181500 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 35 | 20230619 | 181400 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 36 | 20230619 | 181300 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 37 | 20230619 | 181200 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 38 | 20230619 | 181100 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 39 | 20230619 | 181000 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 40 | 20230619 | 180900 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 41 | 20230619 | 180800 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 42 | 20230619 | 180700 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 43 | 20230619 | 180600 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 44 | 20230619 | 180500 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 45 | 20230619 | 180400 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 46 | 20230619 | 180300 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 47 | 20230619 | 180200 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 48 | 20230619 | 180100 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 49 | 20230619 | 180000 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 50 | 20230619 | 175900 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 51 | 20230619 | 175800 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 52 | 20230619 | 175700 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 53 | 20230619 | 175600 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 54 | 20230619 | 175500 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 55 | 20230619 | 175400 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 56 | 20230619 | 175300 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 57 | 20230619 | 175200 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 58 | 20230619 | 175100 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 59 | 20230619 | 175000 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 60 | 20230619 | 174900 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 61 | 20230619 | 174800 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 62 | 20230619 | 174700 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 21542 |
| 63 | 20230619 | 174600 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 64 | 20230619 | 174500 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 65 | 20230619 | 174400 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 66 | 20230619 | 174300 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 67 | 20230619 | 174200 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 68 | 20230619 | 174100 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 69 | 20230619 | 174000 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 70 | 20230619 | 173900 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 71 | 20230619 | 173800 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 72 | 20230619 | 173700 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 73 | 20230619 | 173600 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 74 | 20230619 | 173500 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 75 | 20230619 | 173400 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 76 | 20230619 | 173300 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 77 | 20230619 | 173200 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 78 | 20230619 | 173100 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 79 | 20230619 | 173000 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 80 | 20230619 | 172900 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 81 | 20230619 | 172800 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 82 | 20230619 | 172700 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 83 | 20230619 | 172600 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 84 | 20230619 | 172500 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 85 | 20230619 | 172400 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 86 | 20230619 | 172300 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 87 | 20230619 | 172200 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 88 | 20230619 | 172100 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 89 | 20230619 | 172000 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 90 | 20230619 | 171900 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 91 | 20230619 | 171800 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 92 | 20230619 | 171700 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 21542 |
| 93 | 20230619 | 171600 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 94 | 20230619 | 171500 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 95 | 20230619 | 171400 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 96 | 20230619 | 171300 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 97 | 20230619 | 171200 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 98 | 20230619 | 171100 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 99 | 20230619 | 171000 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 100 | 20230619 | 170900 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 101 | 20230619 | 170800 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 102 | 20230619 | 170700 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 103 | 20230619 | 170600 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 104 | 20230619 | 170500 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 105 | 20230619 | 170400 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 106 | 20230619 | 170300 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 107 | 20230619 | 170200 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 108 | 20230619 | 170100 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 109 | 20230619 | 170000 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 110 | 20230619 | 165900 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 111 | 20230619 | 165800 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 112 | 20230619 | 165700 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 113 | 20230619 | 165600 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 114 | 20230619 | 165500 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 115 | 20230619 | 165400 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 116 | 20230619 | 165300 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 117 | 20230619 | 165200 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 118 | 20230619 | 165100 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 119 | 20230619 | 165000 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 120 | 20230619 | 164900 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 121 | 20230619 | 164800 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 122 | 20230619 | 164700 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 21542 |
| 123 | 20230619 | 164600 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 124 | 20230619 | 164500 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 125 | 20230619 | 164400 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 126 | 20230619 | 164300 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 127 | 20230619 | 164200 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 128 | 20230619 | 164100 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 129 | 20230619 | 164000 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 130 | 20230619 | 163900 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 131 | 20230619 | 163800 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 132 | 20230619 | 163700 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 133 | 20230619 | 163600 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 134 | 20230619 | 163500 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 135 | 20230619 | 163400 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 136 | 20230619 | 163300 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 137 | 20230619 | 163200 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 138 | 20230619 | 163100 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 139 | 20230619 | 163000 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 140 | 20230619 | 162900 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 141 | 20230619 | 162800 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 142 | 20230619 | 162700 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 143 | 20230619 | 162600 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 144 | 20230619 | 162500 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 145 | 20230619 | 162400 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 146 | 20230619 | 162300 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 147 | 20230619 | 162200 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 148 | 20230619 | 162100 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 149 | 20230619 | 162000 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 150 | 20230619 | 161900 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 151 | 20230619 | 161800 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 152 | 20230619 | 161700 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 21542 |
| 153 | 20230619 | 161600 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 154 | 20230619 | 161500 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 155 | 20230619 | 161400 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 156 | 20230619 | 161300 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 157 | 20230619 | 161200 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 158 | 20230619 | 161100 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 159 | 20230619 | 161000 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 160 | 20230619 | 160900 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 161 | 20230619 | 160800 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 162 | 20230619 | 160700 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 163 | 20230619 | 160600 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 164 | 20230619 | 160500 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 165 | 20230619 | 160400 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 166 | 20230619 | 160300 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 167 | 20230619 | 160200 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 168 | 20230619 | 160100 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 169 | 20230619 | 160000 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 170 | 20230619 | 155900 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 171 | 20230619 | 155800 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 172 | 20230619 | 155700 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 173 | 20230619 | 155600 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 174 | 20230619 | 155500 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 175 | 20230619 | 155400 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 176 | 20230619 | 155300 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 177 | 20230619 | 155200 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 178 | 20230619 | 155100 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 179 | 20230619 | 155000 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 180 | 20230619 | 154900 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 181 | 20230619 | 154800 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 182 | 20230619 | 154700 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 21542 |
| 183 | 20230619 | 154600 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 184 | 20230619 | 154500 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 185 | 20230619 | 154400 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 186 | 20230619 | 154300 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 187 | 20230619 | 154200 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 188 | 20230619 | 154100 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 189 | 20230619 | 154000 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 190 | 20230619 | 153900 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 191 | 20230619 | 153800 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 192 | 20230619 | 153700 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 193 | 20230619 | 153600 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 194 | 20230619 | 153500 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 195 | 20230619 | 153400 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 196 | 20230619 | 153300 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 197 | 20230619 | 153200 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 198 | 20230619 | 153100 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 199 | 20230619 | 153000 | 35349064700 | 39950 | 39950 | 39950 | 39950 | 21542 |
| 200 | 20230619 | 152900 | 34488461800 | 39850 | 39850 | 39850 | 39850 | 0 |
| 201 | 20230619 | 152800 | 34488461800 | 39850 | 39850 | 39850 | 39850 | 0 |
| 202 | 20230619 | 152700 | 34488461800 | 39850 | 39850 | 39850 | 39850 | 0 |
| 203 | 20230619 | 152600 | 34488461800 | 39850 | 39850 | 39850 | 39850 | 0 |
| 204 | 20230619 | 152500 | 34488461800 | 39850 | 39850 | 39850 | 39850 | 0 |
| 205 | 20230619 | 152400 | 34488461800 | 39850 | 39850 | 39850 | 39850 | 0 |
| 206 | 20230619 | 152300 | 34488461800 | 39850 | 39850 | 39850 | 39850 | 0 |
| 207 | 20230619 | 152200 | 34488461800 | 39850 | 39850 | 39850 | 39850 | 0 |
| 208 | 20230619 | 152100 | 34488461800 | 39850 | 39850 | 39850 | 39850 | 0 |
| 209 | 20230619 | 152000 | 34488461800 | 39850 | 39850 | 39850 | 39850 | 0 |
| 210 | 20230619 | 151900 | 34488461800 | 39850 | 39900 | 39900 | 39850 | 2403 |
| 211 | 20230619 | 151800 | 34392611550 | 39900 | 39850 | 39900 | 39850 | 413 |
| 212 | 20230619 | 151700 | 34376140200 | 39850 | 39850 | 39900 | 39850 | 1075 |
| 213 | 20230619 | 151600 | 34333256700 | 39850 | 39850 | 39900 | 39850 | 482 |
| 214 | 20230619 | 151500 | 34314030950 | 39850 | 39850 | 39900 | 39800 | 4366 |
| 215 | 20230619 | 151400 | 34139940050 | 39900 | 39850 | 39900 | 39850 | 1785 |
| 216 | 20230619 | 151300 | 34068736450 | 39850 | 39850 | 39900 | 39800 | 2090 |
| 217 | 20230619 | 151200 | 33985440400 | 39800 | 39800 | 39850 | 39800 | 455 |
| 218 | 20230619 | 151100 | 33967321350 | 39850 | 39800 | 39850 | 39800 | 729 |
| 219 | 20230619 | 151000 | 33938284000 | 39800 | 39800 | 39850 | 39800 | 695 |
| 220 | 20230619 | 150900 | 33910610250 | 39850 | 39800 | 39850 | 39800 | 941 |
| 221 | 20230619 | 150800 | 33873152700 | 39800 | 39750 | 39850 | 39750 | 1797 |
| 222 | 20230619 | 150700 | 33801606000 | 39750 | 39800 | 39800 | 39750 | 456 |
| 223 | 20230619 | 150600 | 33783464300 | 39750 | 39750 | 39800 | 39750 | 459 |
| 224 | 20230619 | 150500 | 33765218450 | 39800 | 39800 | 39850 | 39750 | 577 |
| 225 | 20230619 | 150400 | 33742257750 | 39750 | 39850 | 39900 | 39750 | 8568 |
| 226 | 20230619 | 150300 | 33401226850 | 39850 | 39800 | 39850 | 39800 | 1979 |
| 227 | 20230619 | 150200 | 33322374350 | 39800 | 39800 | 39850 | 39800 | 1015 |
| 228 | 20230619 | 150100 | 33281941500 | 39800 | 39850 | 39850 | 39800 | 326 |
| 229 | 20230619 | 150000 | 33268960200 | 39800 | 39850 | 39850 | 39800 | 541 |
| 230 | 20230619 | 145900 | 33247415550 | 39800 | 39800 | 39850 | 39800 | 514 |
| 231 | 20230619 | 145800 | 33226941300 | 39850 | 39850 | 39850 | 39800 | 163 |
| 232 | 20230619 | 145700 | 33220452650 | 39850 | 39850 | 39850 | 39750 | 3828 |
| 233 | 20230619 | 145600 | 33067983450 | 39850 | 39800 | 39850 | 39800 | 2982 |
| 234 | 20230619 | 145500 | 32949161050 | 39800 | 39800 | 39850 | 39800 | 581 |
| 235 | 20230619 | 145400 | 32926015400 | 39800 | 39800 | 39850 | 39800 | 547 |
| 236 | 20230619 | 145300 | 32904228350 | 39800 | 39800 | 39850 | 39800 | 346 |
| 237 | 20230619 | 145200 | 32890454800 | 39800 | 39800 | 39850 | 39800 | 336 |
| 238 | 20230619 | 145100 | 32877074200 | 39800 | 39850 | 39850 | 39800 | 927 |
| 239 | 20230619 | 145000 | 32840151900 | 39800 | 39800 | 39850 | 39800 | 226 |
| 240 | 20230619 | 144900 | 32831156150 | 39850 | 39800 | 39850 | 39800 | 301 |
| 241 | 20230619 | 144800 | 32819166100 | 39850 | 39850 | 39850 | 39800 | 1042 |
| 242 | 20230619 | 144700 | 32777653250 | 39800 | 39750 | 39850 | 39750 | 1904 |
| 243 | 20230619 | 144600 | 32701870950 | 39800 | 39750 | 39800 | 39750 | 384 |
| 244 | 20230619 | 144500 | 32686593950 | 39750 | 39750 | 39800 | 39750 | 1114 |
| 245 | 20230619 | 144400 | 32642294600 | 39750 | 39750 | 39800 | 39750 | 713 |
| 246 | 20230619 | 144300 | 32613946950 | 39800 | 39750 | 39800 | 39750 | 565 |
| 247 | 20230619 | 144200 | 32591480650 | 39750 | 39800 | 39800 | 39750 | 1775 |
| 248 | 20230619 | 144100 | 32520846550 | 39800 | 39800 | 39850 | 39800 | 517 |
| 249 | 20230619 | 144000 | 32500266850 | 39800 | 39800 | 39850 | 39800 | 253 |
| 250 | 20230619 | 143900 | 32490193800 | 39800 | 39850 | 39850 | 39800 | 485 |
| 251 | 20230619 | 143800 | 32470875400 | 39800 | 39800 | 39850 | 39800 | 681 |
| 252 | 20230619 | 143700 | 32443760900 | 39800 | 39800 | 39850 | 39800 | 298 |
| 253 | 20230619 | 143600 | 32431899200 | 39800 | 39800 | 39850 | 39800 | 816 |
| 254 | 20230619 | 143500 | 32399407400 | 39850 | 39850 | 39850 | 39800 | 2191 |
| 255 | 20230619 | 143400 | 32312127300 | 39850 | 39850 | 39900 | 39850 | 405 |
| 256 | 20230619 | 143300 | 32295977450 | 39900 | 39850 | 39900 | 39850 | 566 |
| 257 | 20230619 | 143200 | 32273401450 | 39850 | 39850 | 39900 | 39850 | 657 |
| 258 | 20230619 | 143100 | 32247195300 | 39850 | 39800 | 39900 | 39800 | 1558 |
| 259 | 20230619 | 143000 | 32185103900 | 39800 | 39800 | 39850 | 39800 | 661 |
| 260 | 20230619 | 142900 | 32158771050 | 39800 | 39850 | 39850 | 39800 | 355 |
| 261 | 20230619 | 142800 | 32144638550 | 39850 | 39800 | 39850 | 39800 | 713 |
| 262 | 20230619 | 142700 | 32116235500 | 39800 | 39800 | 39850 | 39800 | 520 |
| 263 | 20230619 | 142600 | 32095532050 | 39850 | 39750 | 39850 | 39750 | 747 |
| 264 | 20230619 | 142500 | 32065794950 | 39800 | 39800 | 39850 | 39750 | 2424 |
| 265 | 20230619 | 142400 | 31969284200 | 39800 | 39850 | 39850 | 39800 | 642 |
| 266 | 20230619 | 142300 | 31943716000 | 39850 | 39750 | 39900 | 39750 | 964 |
| 267 | 20230619 | 142200 | 31905313550 | 39750 | 39750 | 39900 | 39750 | 1104 |
| 268 | 20230619 | 142100 | 31861351100 | 39750 | 39800 | 39850 | 39750 | 4077 |
| 269 | 20230619 | 142000 | 31699082250 | 39850 | 39850 | 39850 | 39800 | 170 |
| 270 | 20230619 | 141900 | 31692314600 | 39800 | 39800 | 39850 | 39800 | 1294 |
| 271 | 20230619 | 141800 | 31640771800 | 39850 | 39800 | 39850 | 39800 | 235 |
| 272 | 20230619 | 141700 | 31631413600 | 39850 | 39800 | 39850 | 39800 | 392 |
| 273 | 20230619 | 141600 | 31615802550 | 39800 | 39800 | 39850 | 39750 | 672 |
| 274 | 20230619 | 141500 | 31589049950 | 39750 | 39750 | 39800 | 39750 | 1548 |
| 275 | 20230619 | 141400 | 31527470650 | 39750 | 39750 | 39800 | 39750 | 663 |
| 276 | 20230619 | 141300 | 31501087750 | 39800 | 39850 | 39850 | 39750 | 1226 |
| 277 | 20230619 | 141200 | 31452288300 | 39800 | 39800 | 39850 | 39750 | 802 |
| 278 | 20230619 | 141100 | 31420368350 | 39800 | 39800 | 39850 | 39750 | 647 |
| 279 | 20230619 | 141000 | 31394619000 | 39750 | 39900 | 39900 | 39750 | 4229 |
| 280 | 20230619 | 140900 | 31226230550 | 39850 | 39850 | 39900 | 39850 | 299 |
| 281 | 20230619 | 140800 | 31214313500 | 39850 | 39800 | 39900 | 39800 | 763 |
| 282 | 20230619 | 140700 | 31183904400 | 39850 | 39850 | 39850 | 39800 | 1566 |
| 283 | 20230619 | 140600 | 31121504750 | 39800 | 39850 | 39850 | 39800 | 463 |
| 284 | 20230619 | 140500 | 31103063200 | 39800 | 39800 | 39850 | 39800 | 988 |
| 285 | 20230619 | 140400 | 31063696150 | 39800 | 39800 | 39850 | 39800 | 1028 |
| 286 | 20230619 | 140300 | 31022756450 | 39850 | 39800 | 39850 | 39800 | 218 |
| 287 | 20230619 | 140200 | 31014075200 | 39800 | 39800 | 39850 | 39800 | 945 |
| 288 | 20230619 | 140100 | 30976436650 | 39850 | 39800 | 39850 | 39800 | 1734 |
| 289 | 20230619 | 140000 | 30907350500 | 39850 | 39850 | 39900 | 39800 | 1947 |
| 290 | 20230619 | 135900 | 30829773300 | 39850 | 39900 | 39900 | 39850 | 410 |
| 291 | 20230619 | 135800 | 30813417400 | 39900 | 39850 | 39900 | 39850 | 1013 |
| 292 | 20230619 | 135700 | 30773041650 | 39900 | 39900 | 39900 | 39850 | 3346 |
| 293 | 20230619 | 135600 | 30639556150 | 39900 | 39900 | 39950 | 39900 | 594 |
| 294 | 20230619 | 135500 | 30615837350 | 39950 | 39950 | 39950 | 39900 | 356 |
| 295 | 20230619 | 135400 | 30601619700 | 39950 | 39950 | 39950 | 39900 | 378 |
| 296 | 20230619 | 135300 | 30586528150 | 39950 | 39950 | 39950 | 39900 | 650 |
| 297 | 20230619 | 135200 | 30560568950 | 39900 | 39900 | 39950 | 39900 | 376 |
| 298 | 20230619 | 135100 | 30545555400 | 39950 | 39950 | 40000 | 39900 | 1507 |
| 299 | 20230619 | 135000 | 30485340500 | 39950 | 39900 | 39950 | 39900 | 756 |
| 300 | 20230619 | 134900 | 30455150600 | 39900 | 39950 | 39950 | 39900 | 528 |
| 301 | 20230619 | 134800 | 30434059900 | 39950 | 39900 | 39950 | 39900 | 544 |
| 302 | 20230619 | 134700 | 30412332600 | 39950 | 39950 | 39950 | 39900 | 583 |
| 303 | 20230619 | 134600 | 30389062650 | 39950 | 39850 | 39950 | 39850 | 1254 |
| 304 | 20230619 | 134500 | 30339012900 | 39900 | 39900 | 39950 | 39850 | 1713 |
| 305 | 20230619 | 134400 | 30270663800 | 39900 | 39900 | 39950 | 39900 | 1802 |
| 306 | 20230619 | 134300 | 30198700250 | 39900 | 39900 | 39950 | 39900 | 452 |
| 307 | 20230619 | 134200 | 30180656200 | 39900 | 39900 | 39950 | 39900 | 879 |
| 308 | 20230619 | 134100 | 30145559350 | 39900 | 40050 | 40050 | 39900 | 5812 |
| 309 | 20230619 | 134000 | 29913218550 | 40050 | 40000 | 40050 | 40000 | 535 |
| 310 | 20230619 | 133900 | 29891810900 | 40000 | 40050 | 40050 | 40000 | 915 |
| 311 | 20230619 | 133800 | 29855174100 | 40050 | 40000 | 40050 | 40000 | 537 |
| 312 | 20230619 | 133700 | 29833679300 | 40050 | 40000 | 40050 | 40000 | 441 |
| 313 | 20230619 | 133600 | 29816026150 | 40000 | 39950 | 40050 | 39900 | 5335 |
| 314 | 20230619 | 133500 | 29602683750 | 39950 | 39900 | 39950 | 39900 | 1388 |
| 315 | 20230619 | 133400 | 29547250450 | 39950 | 39950 | 40000 | 39900 | 1939 |
| 316 | 20230619 | 133300 | 29469766900 | 39950 | 40000 | 40000 | 39900 | 2192 |
| 317 | 20230619 | 133200 | 29382195700 | 39950 | 39900 | 40000 | 39900 | 1297 |
| 318 | 20230619 | 133100 | 29330371300 | 39950 | 39950 | 39950 | 39900 | 404 |
| 319 | 20230619 | 133000 | 29314233450 | 39950 | 39900 | 39950 | 39900 | 693 |
| 320 | 20230619 | 132900 | 29286554650 | 39900 | 39900 | 39950 | 39900 | 465 |
| 321 | 20230619 | 132800 | 29267986400 | 39950 | 39900 | 39950 | 39850 | 1471 |
| 322 | 20230619 | 132700 | 29209291400 | 39850 | 39850 | 39900 | 39850 | 259 |
| 323 | 20230619 | 132600 | 29198960350 | 39900 | 39850 | 39900 | 39850 | 222 |
| 324 | 20230619 | 132500 | 29190106750 | 39850 | 39900 | 39900 | 39850 | 620 |
| 325 | 20230619 | 132400 | 29165375250 | 39850 | 39900 | 39900 | 39850 | 150 |
| 326 | 20230619 | 132300 | 29159394150 | 39900 | 39900 | 39900 | 39850 | 318 |
| 327 | 20230619 | 132200 | 29146708800 | 39900 | 39850 | 39900 | 39850 | 525 |
| 328 | 20230619 | 132100 | 29125764200 | 39850 | 39900 | 39900 | 39850 | 612 |
| 329 | 20230619 | 132000 | 29101371150 | 39850 | 39850 | 39900 | 39850 | 486 |
| 330 | 20230619 | 131900 | 29081987700 | 39850 | 39850 | 39900 | 39850 | 1865 |
| 331 | 20230619 | 131800 | 29007577350 | 39850 | 39900 | 39900 | 39850 | 179 |
| 332 | 20230619 | 131700 | 29000442200 | 39900 | 39850 | 39900 | 39850 | 1621 |
| 333 | 20230619 | 131600 | 28935775150 | 39850 | 39900 | 39900 | 39800 | 1402 |
| 334 | 20230619 | 131500 | 28879899750 | 39850 | 39900 | 39950 | 39850 | 374 |
| 335 | 20230619 | 131400 | 28864989450 | 39950 | 39900 | 39950 | 39850 | 1069 |
| 336 | 20230619 | 131300 | 28822367350 | 39900 | 39850 | 39900 | 39850 | 380 |
| 337 | 20230619 | 131200 | 28807207050 | 39900 | 39900 | 39950 | 39850 | 1073 |
| 338 | 20230619 | 131100 | 28764394100 | 39900 | 39950 | 39950 | 39900 | 349 |
| 339 | 20230619 | 131000 | 28750455950 | 39900 | 39900 | 39950 | 39900 | 687 |
| 340 | 20230619 | 130900 | 28723036750 | 39900 | 39850 | 39950 | 39850 | 614 |
| 341 | 20230619 | 130800 | 28698534900 | 39850 | 39900 | 39950 | 39850 | 761 |
| 342 | 20230619 | 130700 | 28668171700 | 39850 | 39900 | 39900 | 39850 | 293 |
| 343 | 20230619 | 130600 | 28656487650 | 39900 | 39850 | 39900 | 39850 | 87 |
| 344 | 20230619 | 130500 | 28653016950 | 39850 | 39900 | 39900 | 39850 | 464 |
| 345 | 20230619 | 130400 | 28634505300 | 39900 | 39900 | 39900 | 39900 | 306 |
| 346 | 20230619 | 130300 | 28622295900 | 39900 | 39900 | 39900 | 39850 | 323 |
| 347 | 20230619 | 130200 | 28609421250 | 39900 | 39950 | 39950 | 39900 | 3714 |
| 348 | 20230619 | 130100 | 28461215550 | 39950 | 40000 | 40000 | 39900 | 562 |
| 349 | 20230619 | 130000 | 28438761900 | 40000 | 40000 | 40000 | 39950 | 162 |
| 350 | 20230619 | 125900 | 28432281950 | 40000 | 40000 | 40000 | 39950 | 684 |
| 351 | 20230619 | 125800 | 28404928450 | 40000 | 40000 | 40000 | 40000 | 497 |
| 352 | 20230619 | 125700 | 28385048450 | 40000 | 39950 | 40000 | 39950 | 554 |
| 353 | 20230619 | 125600 | 28362891200 | 39950 | 40000 | 40000 | 39950 | 824 |
| 354 | 20230619 | 125500 | 28329934500 | 40000 | 39950 | 40000 | 39950 | 2132 |
| 355 | 20230619 | 125400 | 28244656800 | 39950 | 39950 | 39950 | 39950 | 636 |
| 356 | 20230619 | 125300 | 28219248600 | 39950 | 39950 | 39950 | 39900 | 614 |
| 357 | 20230619 | 125200 | 28194721650 | 39900 | 39950 | 39950 | 39900 | 441 |
| 358 | 20230619 | 125100 | 28177106150 | 39900 | 39950 | 39950 | 39900 | 249 |
| 359 | 20230619 | 125000 | 28167161000 | 39950 | 39950 | 39950 | 39900 | 581 |
| 360 | 20230619 | 124900 | 28143951900 | 39950 | 39900 | 39950 | 39900 | 1272 |
| 361 | 20230619 | 124800 | 28093197600 | 39900 | 39900 | 39900 | 39850 | 105 |
| 362 | 20230619 | 124700 | 28089008650 | 39900 | 39900 | 39900 | 39850 | 482 |
| 363 | 20230619 | 124600 | 28069783050 | 39900 | 39850 | 39900 | 39800 | 504 |
| 364 | 20230619 | 124500 | 28049698150 | 39800 | 39850 | 39850 | 39800 | 672 |
| 365 | 20230619 | 124400 | 28022919450 | 39850 | 39850 | 39850 | 39800 | 994 |
| 366 | 20230619 | 124300 | 27983308600 | 39850 | 39850 | 39850 | 39800 | 976 |
| 367 | 20230619 | 124200 | 27944415250 | 39850 | 39850 | 39850 | 39800 | 998 |
| 368 | 20230619 | 124100 | 27904645050 | 39850 | 39850 | 39850 | 39800 | 163 |
| 369 | 20230619 | 124000 | 27898151300 | 39850 | 39800 | 39850 | 39800 | 630 |
| 370 | 20230619 | 123900 | 27873070450 | 39800 | 39750 | 39800 | 39750 | 745 |
| 371 | 20230619 | 123800 | 27843420900 | 39800 | 39800 | 39800 | 39750 | 1527 |
| 372 | 20230619 | 123700 | 27782715950 | 39800 | 39800 | 39800 | 39750 | 172 |
| 373 | 20230619 | 123600 | 27775870400 | 39800 | 39800 | 39850 | 39800 | 421 |
| 374 | 20230619 | 123500 | 27759112350 | 39800 | 39800 | 39800 | 39800 | 271 |
| 375 | 20230619 | 123400 | 27748326550 | 39800 | 39800 | 39800 | 39750 | 460 |
| 376 | 20230619 | 123300 | 27730019400 | 39750 | 39800 | 39800 | 39750 | 473 |
| 377 | 20230619 | 123200 | 27711197150 | 39800 | 39800 | 39800 | 39750 | 1312 |
| 378 | 20230619 | 123100 | 27659037550 | 39800 | 39800 | 39800 | 39750 | 577 |
| 379 | 20230619 | 123000 | 27636081750 | 39800 | 39850 | 39850 | 39750 | 2430 |
| 380 | 20230619 | 122900 | 27539364750 | 39850 | 39850 | 39850 | 39800 | 884 |
| 381 | 20230619 | 122800 | 27504140950 | 39850 | 39850 | 39850 | 39800 | 1007 |
| 382 | 20230619 | 122700 | 27464013000 | 39850 | 39850 | 39850 | 39800 | 411 |
| 383 | 20230619 | 122600 | 27447634800 | 39850 | 39850 | 39850 | 39800 | 216 |
| 384 | 20230619 | 122500 | 27439030550 | 39850 | 39850 | 39850 | 39800 | 332 |
| 385 | 20230619 | 122400 | 27425800500 | 39850 | 39850 | 39850 | 39800 | 300 |
| 386 | 20230619 | 122300 | 27413846000 | 39850 | 39800 | 39850 | 39800 | 854 |
| 387 | 20230619 | 122200 | 27379850950 | 39800 | 39850 | 39850 | 39800 | 845 |
| 388 | 20230619 | 122100 | 27346192700 | 39850 | 39800 | 39850 | 39800 | 532 |
| 389 | 20230619 | 122000 | 27325001500 | 39850 | 39850 | 39850 | 39800 | 376 |
| 390 | 20230619 | 121900 | 27310029100 | 39850 | 39800 | 39850 | 39750 | 1372 |
| 391 | 20230619 | 121800 | 27255415850 | 39800 | 39800 | 39800 | 39750 | 1036 |
| 392 | 20230619 | 121700 | 27214227650 | 39750 | 39850 | 39850 | 39750 | 1362 |
| 393 | 20230619 | 121600 | 27160022000 | 39850 | 39800 | 39850 | 39800 | 1732 |
| 394 | 20230619 | 121500 | 27091072000 | 39850 | 39850 | 39900 | 39800 | 1707 |
| 395 | 20230619 | 121400 | 27023047050 | 39900 | 39850 | 39900 | 39850 | 295 |
| 396 | 20230619 | 121300 | 27011281400 | 39900 | 39900 | 39900 | 39850 | 541 |
| 397 | 20230619 | 121200 | 26989704250 | 39900 | 39900 | 39900 | 39850 | 308 |
| 398 | 20230619 | 121100 | 26977423700 | 39900 | 39900 | 39900 | 39850 | 419 |
| 399 | 20230619 | 121000 | 26960707400 | 39900 | 39950 | 39950 | 39850 | 1181 |
| 400 | 20230619 | 120900 | 26913565900 | 39950 | 39950 | 39950 | 39900 | 385 |
| 401 | 20230619 | 120800 | 26898190150 | 39950 | 39950 | 39950 | 39900 | 573 |
| 402 | 20230619 | 120700 | 26875298900 | 39900 | 39850 | 39950 | 39850 | 3532 |
| 403 | 20230619 | 120600 | 26734487200 | 39850 | 39850 | 39850 | 39800 | 539 |
| 404 | 20230619 | 120500 | 26713014500 | 39850 | 39850 | 39850 | 39800 | 1446 |
| 405 | 20230619 | 120400 | 26655393200 | 39850 | 39850 | 39850 | 39850 | 661 |
| 406 | 20230619 | 120300 | 26629052350 | 39850 | 39850 | 39850 | 39800 | 211 |
| 407 | 20230619 | 120200 | 26620644550 | 39850 | 39850 | 39900 | 39800 | 1705 |
| 408 | 20230619 | 120100 | 26552694050 | 39850 | 39950 | 39950 | 39850 | 8728 |
| 409 | 20230619 | 120000 | 26204457500 | 39950 | 39950 | 39950 | 39900 | 195 |
| 410 | 20230619 | 115900 | 26196667300 | 39950 | 39900 | 39950 | 39900 | 633 |
| 411 | 20230619 | 115800 | 26171389750 | 39950 | 40000 | 40000 | 39900 | 4816 |
| 412 | 20230619 | 115700 | 25978996700 | 40000 | 40000 | 40000 | 39950 | 199 |
| 413 | 20230619 | 115600 | 25971042350 | 40000 | 40000 | 40000 | 40000 | 3493 |
| 414 | 20230619 | 115500 | 25831322350 | 40000 | 40000 | 40050 | 40000 | 1072 |
| 415 | 20230619 | 115400 | 25788436400 | 40000 | 40000 | 40050 | 40000 | 510 |
| 416 | 20230619 | 115300 | 25768020000 | 40050 | 40050 | 40050 | 40000 | 1623 |
| 417 | 20230619 | 115200 | 25703039450 | 40050 | 40050 | 40050 | 40000 | 425 |
| 418 | 20230619 | 115100 | 25686031300 | 40050 | 40000 | 40050 | 40000 | 587 |
| 419 | 20230619 | 115000 | 25662531200 | 40050 | 40100 | 40100 | 40000 | 942 |
| 420 | 20230619 | 114900 | 25624797450 | 40050 | 40100 | 40100 | 40050 | 418 |
| 421 | 20230619 | 114800 | 25608049200 | 40050 | 40100 | 40100 | 40050 | 3421 |
| 422 | 20230619 | 114700 | 25471033000 | 40100 | 40050 | 40100 | 40050 | 617 |
| 423 | 20230619 | 114600 | 25446302500 | 40100 | 40100 | 40150 | 40050 | 738 |
| 424 | 20230619 | 114500 | 25416711500 | 40100 | 40150 | 40150 | 40100 | 1337 |
| 425 | 20230619 | 114400 | 25363084700 | 40150 | 40150 | 40150 | 40100 | 915 |
| 426 | 20230619 | 114300 | 25326363400 | 40100 | 40150 | 40200 | 40100 | 1898 |
| 427 | 20230619 | 114200 | 25250158650 | 40150 | 40150 | 40200 | 40150 | 519 |
| 428 | 20230619 | 114100 | 25229299550 | 40200 | 40200 | 40200 | 40150 | 578 |
| 429 | 20230619 | 114000 | 25206073750 | 40200 | 40200 | 40250 | 40150 | 979 |
| 430 | 20230619 | 113900 | 25166717050 | 40200 | 40150 | 40250 | 40150 | 1184 |
| 431 | 20230619 | 113800 | 25119130150 | 40200 | 40200 | 40250 | 40150 | 1547 |
| 432 | 20230619 | 113700 | 25056941400 | 40250 | 40250 | 40300 | 40200 | 3471 |
| 433 | 20230619 | 113600 | 24917295550 | 40300 | 40250 | 40300 | 40250 | 1541 |
| 434 | 20230619 | 113500 | 24855243100 | 40250 | 40300 | 40350 | 40250 | 3726 |
| 435 | 20230619 | 113400 | 24705095300 | 40350 | 40400 | 40450 | 40300 | 1831 |
| 436 | 20230619 | 113300 | 24631178450 | 40400 | 40400 | 40450 | 40400 | 823 |
| 437 | 20230619 | 113200 | 24597908900 | 40450 | 40450 | 40450 | 40400 | 2852 |
| 438 | 20230619 | 113100 | 24482590400 | 40450 | 40450 | 40500 | 40400 | 1237 |
| 439 | 20230619 | 113000 | 24432552850 | 40450 | 40450 | 40500 | 40450 | 2331 |
| 440 | 20230619 | 112900 | 24338241200 | 40450 | 40400 | 40450 | 40400 | 2135 |
| 441 | 20230619 | 112800 | 24251892700 | 40400 | 40450 | 40500 | 40400 | 3909 |
| 442 | 20230619 | 112700 | 24093749800 | 40450 | 40450 | 40500 | 40400 | 12091 |
| 443 | 20230619 | 112600 | 23604688600 | 40450 | 40400 | 40450 | 40400 | 1374 |
| 444 | 20230619 | 112500 | 23549126150 | 40400 | 40400 | 40450 | 40350 | 1581 |
| 445 | 20230619 | 112400 | 23485222500 | 40450 | 40450 | 40450 | 40400 | 1798 |
| 446 | 20230619 | 112300 | 23412547600 | 40400 | 40400 | 40450 | 40400 | 2307 |
| 447 | 20230619 | 112200 | 23319262450 | 40450 | 40400 | 40450 | 40350 | 13670 |
| 448 | 20230619 | 112100 | 22766954500 | 40350 | 40350 | 40400 | 40350 | 1604 |
| 449 | 20230619 | 112000 | 22702193450 | 40400 | 40400 | 40400 | 40350 | 2273 |
| 450 | 20230619 | 111900 | 22610437450 | 40400 | 40350 | 40400 | 40350 | 1561 |
| 451 | 20230619 | 111800 | 22547398100 | 40350 | 40350 | 40400 | 40350 | 1426 |
| 452 | 20230619 | 111700 | 22489840500 | 40350 | 40300 | 40400 | 40300 | 7263 |
| 453 | 20230619 | 111600 | 22196745600 | 40300 | 40350 | 40350 | 40300 | 3100 |
| 454 | 20230619 | 111500 | 22071705150 | 40300 | 40250 | 40350 | 40250 | 3637 |
| 455 | 20230619 | 111400 | 21925115900 | 40300 | 40250 | 40300 | 40250 | 1790 |
| 456 | 20230619 | 111300 | 21853031350 | 40250 | 40300 | 40300 | 40200 | 2024 |
| 457 | 20230619 | 111200 | 21771518500 | 40250 | 40350 | 40350 | 40250 | 3295 |
| 458 | 20230619 | 111100 | 21638701550 | 40350 | 40250 | 40350 | 40200 | 13326 |
| 459 | 20230619 | 111000 | 21101937700 | 40250 | 40200 | 40250 | 40150 | 2262 |
| 460 | 20230619 | 110900 | 21011002150 | 40150 | 40150 | 40200 | 40150 | 1498 |
| 461 | 20230619 | 110800 | 20950824250 | 40150 | 40250 | 40250 | 40150 | 1229 |
| 462 | 20230619 | 110700 | 20901402850 | 40200 | 40250 | 40250 | 40200 | 3869 |
| 463 | 20230619 | 110600 | 20745787900 | 40200 | 40150 | 40250 | 40150 | 13516 |
| 464 | 20230619 | 110500 | 20202333050 | 40200 | 40100 | 40200 | 40050 | 8811 |
| 465 | 20230619 | 110400 | 19848611950 | 40100 | 40050 | 40150 | 40050 | 6121 |
| 466 | 20230619 | 110300 | 19603159750 | 40100 | 39950 | 40150 | 39950 | 29900 |
| 467 | 20230619 | 110200 | 18406007150 | 39950 | 39900 | 40000 | 39900 | 13680 |
| 468 | 20230619 | 110100 | 17859398850 | 39950 | 39900 | 39950 | 39900 | 1525 |
| 469 | 20230619 | 110000 | 17798485750 | 39900 | 39900 | 39950 | 39900 | 1682 |
| 470 | 20230619 | 105900 | 17731309250 | 39900 | 39850 | 39900 | 39800 | 5264 |
| 471 | 20230619 | 105800 | 17521320300 | 39800 | 39800 | 39900 | 39800 | 1188 |
| 472 | 20230619 | 105700 | 17473980100 | 39850 | 39850 | 39900 | 39800 | 1973 |
| 473 | 20230619 | 105600 | 17395338600 | 39850 | 39900 | 39900 | 39850 | 615 |
| 474 | 20230619 | 105500 | 17370811600 | 39850 | 39900 | 39900 | 39850 | 570 |
| 475 | 20230619 | 105400 | 17348091950 | 39850 | 39900 | 39950 | 39800 | 3264 |
| 476 | 20230619 | 105300 | 17217889000 | 39900 | 39900 | 39950 | 39900 | 4528 |
| 477 | 20230619 | 105200 | 17037185350 | 39900 | 39750 | 39950 | 39750 | 32159 |
| 478 | 20230619 | 105100 | 15755562250 | 39750 | 39700 | 39750 | 39650 | 6461 |
| 479 | 20230619 | 105000 | 15498960850 | 39700 | 39600 | 39700 | 39600 | 8017 |
| 480 | 20230619 | 104900 | 15181106400 | 39650 | 39650 | 39650 | 39600 | 370 |
| 481 | 20230619 | 104800 | 15166439050 | 39600 | 39600 | 39600 | 39550 | 2401 |
| 482 | 20230619 | 104700 | 15071405100 | 39600 | 39600 | 39600 | 39550 | 481 |
| 483 | 20230619 | 104600 | 15052359350 | 39600 | 39550 | 39600 | 39550 | 2259 |
| 484 | 20230619 | 104500 | 14963012000 | 39550 | 39550 | 39550 | 39500 | 1120 |
| 485 | 20230619 | 104400 | 14918716050 | 39550 | 39550 | 39550 | 39500 | 4616 |
| 486 | 20230619 | 104300 | 14736155050 | 39550 | 39550 | 39550 | 39550 | 427 |
| 487 | 20230619 | 104200 | 14719267200 | 39550 | 39500 | 39550 | 39500 | 1845 |
| 488 | 20230619 | 104100 | 14646382800 | 39500 | 39500 | 39500 | 39450 | 2129 |
| 489 | 20230619 | 104000 | 14562293900 | 39500 | 39500 | 39500 | 39450 | 258 |
| 490 | 20230619 | 103900 | 14552106850 | 39500 | 39450 | 39500 | 39450 | 2474 |
| 491 | 20230619 | 103800 | 14454438050 | 39450 | 39450 | 39450 | 39400 | 283 |
| 492 | 20230619 | 103700 | 14443275850 | 39450 | 39450 | 39450 | 39400 | 209 |
| 493 | 20230619 | 103600 | 14435032950 | 39450 | 39450 | 39450 | 39400 | 412 |
| 494 | 20230619 | 103500 | 14418781900 | 39450 | 39400 | 39450 | 39400 | 130 |
| 495 | 20230619 | 103400 | 14413659450 | 39400 | 39450 | 39450 | 39400 | 217 |
| 496 | 20230619 | 103300 | 14405101650 | 39450 | 39400 | 39450 | 39400 | 495 |
| 497 | 20230619 | 103200 | 14385574650 | 39400 | 39400 | 39450 | 39400 | 1928 |
| 498 | 20230619 | 103100 | 14309610150 | 39400 | 39350 | 39400 | 39350 | 1944 |
| 499 | 20230619 | 103000 | 14233046500 | 39350 | 39450 | 39450 | 39350 | 4056 |
| 500 | 20230619 | 102900 | 14073279200 | 39450 | 39450 | 39450 | 39450 | 75 |
| 501 | 20230619 | 102800 | 14070320450 | 39400 | 39450 | 39450 | 39400 | 535 |
| 502 | 20230619 | 102700 | 14049231400 | 39400 | 39450 | 39450 | 39400 | 595 |
| 503 | 20230619 | 102600 | 14025759200 | 39400 | 39450 | 39450 | 39400 | 698 |
| 504 | 20230619 | 102500 | 13998255250 | 39400 | 39450 | 39450 | 39400 | 301 |
| 505 | 20230619 | 102400 | 13986380850 | 39450 | 39450 | 39500 | 39450 | 1091 |
| 506 | 20230619 | 102300 | 13943338150 | 39450 | 39500 | 39500 | 39450 | 1943 |
| 507 | 20230619 | 102200 | 13866665800 | 39500 | 39450 | 39500 | 39450 | 2811 |
| 508 | 20230619 | 102100 | 13755767650 | 39450 | 39450 | 39550 | 39450 | 1987 |
| 509 | 20230619 | 102000 | 13677311950 | 39500 | 39550 | 39600 | 39450 | 5164 |
| 510 | 20230619 | 101900 | 13473237050 | 39550 | 39600 | 39600 | 39550 | 148 |
| 511 | 20230619 | 101800 | 13467376750 | 39600 | 39650 | 39650 | 39600 | 1373 |
| 512 | 20230619 | 101700 | 13413004450 | 39650 | 39600 | 39650 | 39600 | 3661 |
| 513 | 20230619 | 101600 | 13267887300 | 39600 | 39600 | 39650 | 39550 | 1309 |
| 514 | 20230619 | 101500 | 13216058100 | 39600 | 39700 | 39700 | 39600 | 2342 |
| 515 | 20230619 | 101400 | 13123224450 | 39700 | 39700 | 39700 | 39650 | 1011 |
| 516 | 20230619 | 101300 | 13083134300 | 39700 | 39700 | 39700 | 39650 | 2020 |
| 517 | 20230619 | 101200 | 13002942950 | 39700 | 39700 | 39700 | 39650 | 293 |
| 518 | 20230619 | 101100 | 12991322500 | 39700 | 39700 | 39750 | 39650 | 215 |
| 519 | 20230619 | 101000 | 12982787250 | 39700 | 39700 | 39750 | 39650 | 1477 |
| 520 | 20230619 | 100900 | 12924107100 | 39700 | 39750 | 39750 | 39700 | 738 |
| 521 | 20230619 | 100800 | 12894805250 | 39750 | 39750 | 39750 | 39700 | 446 |
| 522 | 20230619 | 100700 | 12877083750 | 39750 | 39700 | 39800 | 39650 | 6249 |
| 523 | 20230619 | 100600 | 12628846050 | 39700 | 39700 | 39700 | 39600 | 322 |
| 524 | 20230619 | 100500 | 12616075800 | 39700 | 39700 | 39700 | 39650 | 1014 |
| 525 | 20230619 | 100400 | 12575854500 | 39700 | 39700 | 39700 | 39650 | 927 |
| 526 | 20230619 | 100300 | 12539055400 | 39750 | 39650 | 39800 | 39600 | 3885 |
| 527 | 20230619 | 100200 | 12384667900 | 39700 | 39550 | 39700 | 39550 | 5391 |
| 528 | 20230619 | 100100 | 12171014200 | 39550 | 39700 | 39700 | 39550 | 3699 |
| 529 | 20230619 | 100000 | 12024489100 | 39700 | 39700 | 39800 | 39650 | 2695 |
| 530 | 20230619 | 095900 | 11917452600 | 39700 | 39700 | 39800 | 39650 | 4469 |
| 531 | 20230619 | 095800 | 11739974800 | 39700 | 39800 | 39850 | 39700 | 5286 |
| 532 | 20230619 | 095700 | 11529729900 | 39850 | 39900 | 39900 | 39800 | 8035 |
| 533 | 20230619 | 095600 | 11209648400 | 39900 | 39800 | 39900 | 39800 | 9669 |
| 534 | 20230619 | 095500 | 10824385900 | 39800 | 39650 | 39800 | 39650 | 13922 |
| 535 | 20230619 | 095400 | 10270963250 | 39650 | 39700 | 39700 | 39650 | 3189 |
| 536 | 20230619 | 095300 | 10144411500 | 39700 | 39650 | 39700 | 39600 | 12263 |
| 537 | 20230619 | 095200 | 9658021000 | 39650 | 39550 | 39650 | 39550 | 7728 |
| 538 | 20230619 | 095100 | 9352064500 | 39550 | 39550 | 39600 | 39550 | 6434 |
| 539 | 20230619 | 095000 | 9097455900 | 39550 | 39550 | 39550 | 39500 | 5393 |
| 540 | 20230619 | 094900 | 8884165150 | 39500 | 39400 | 39550 | 39400 | 20181 |
| 541 | 20230619 | 094800 | 8087260050 | 39400 | 39400 | 39400 | 39350 | 1242 |
| 542 | 20230619 | 094700 | 8038338150 | 39400 | 39450 | 39450 | 39350 | 4430 |
| 543 | 20230619 | 094600 | 7863942450 | 39400 | 39350 | 39450 | 39350 | 3368 |
| 544 | 20230619 | 094500 | 7731351500 | 39350 | 39350 | 39400 | 39300 | 4730 |
| 545 | 20230619 | 094400 | 7545296350 | 39350 | 39450 | 39450 | 39350 | 1588 |
| 546 | 20230619 | 094300 | 7482703100 | 39450 | 39450 | 39450 | 39400 | 696 |
| 547 | 20230619 | 094200 | 7455249700 | 39450 | 39450 | 39500 | 39450 | 5226 |
| 548 | 20230619 | 094100 | 7249077700 | 39450 | 39350 | 39450 | 39350 | 10740 |
| 549 | 20230619 | 094000 | 6825775100 | 39350 | 39400 | 39400 | 39300 | 1388 |
| 550 | 20230619 | 093900 | 6771156200 | 39350 | 39350 | 39400 | 39300 | 5186 |
| 551 | 20230619 | 093800 | 6567097300 | 39350 | 39300 | 39350 | 39250 | 2359 |
| 552 | 20230619 | 093700 | 6474372900 | 39300 | 39300 | 39350 | 39300 | 2526 |
| 553 | 20230619 | 093600 | 6375099800 | 39300 | 39300 | 39350 | 39300 | 494 |
| 554 | 20230619 | 093500 | 6355678050 | 39300 | 39300 | 39350 | 39250 | 1989 |
| 555 | 20230619 | 093400 | 6277503200 | 39300 | 39300 | 39350 | 39300 | 1331 |
| 556 | 20230619 | 093300 | 6225176000 | 39300 | 39300 | 39300 | 39300 | 2275 |
| 557 | 20230619 | 093200 | 6135768500 | 39300 | 39300 | 39350 | 39250 | 1674 |
| 558 | 20230619 | 093100 | 6069980000 | 39300 | 39250 | 39300 | 39250 | 3045 |
| 559 | 20230619 | 093000 | 5950379300 | 39250 | 39200 | 39250 | 39200 | 759 |
| 560 | 20230619 | 092900 | 5920615950 | 39250 | 39250 | 39300 | 39200 | 1903 |
| 561 | 20230619 | 092800 | 5845916850 | 39250 | 39350 | 39350 | 39250 | 1457 |
| 562 | 20230619 | 092700 | 5788637200 | 39350 | 39400 | 39400 | 39300 | 1104 |
| 563 | 20230619 | 092600 | 5745189850 | 39400 | 39350 | 39450 | 39350 | 11945 |
| 564 | 20230619 | 092500 | 5274530250 | 39350 | 39300 | 39400 | 39300 | 5875 |
| 565 | 20230619 | 092400 | 5043350300 | 39300 | 39250 | 39350 | 39250 | 3788 |
| 566 | 20230619 | 092300 | 4894505850 | 39300 | 39300 | 39300 | 39250 | 739 |
| 567 | 20230619 | 092200 | 4865478450 | 39300 | 39300 | 39300 | 39200 | 2151 |
| 568 | 20230619 | 092100 | 4781051250 | 39250 | 39250 | 39300 | 39200 | 2350 |
| 569 | 20230619 | 092000 | 4688798950 | 39200 | 39150 | 39250 | 39100 | 7313 |
| 570 | 20230619 | 091900 | 4402276950 | 39150 | 39100 | 39150 | 39100 | 422 |
| 571 | 20230619 | 091800 | 4385767100 | 39100 | 39150 | 39150 | 39100 | 693 |
| 572 | 20230619 | 091700 | 4358650300 | 39150 | 39150 | 39200 | 39100 | 1828 |
| 573 | 20230619 | 091600 | 4287091750 | 39150 | 39250 | 39250 | 39150 | 595 |
| 574 | 20230619 | 091500 | 4263743500 | 39250 | 39250 | 39250 | 39100 | 17695 |
| 575 | 20230619 | 091400 | 3571147750 | 39250 | 39300 | 39300 | 39250 | 1073 |
| 576 | 20230619 | 091300 | 3529029000 | 39300 | 39350 | 39350 | 39250 | 3740 |
| 577 | 20230619 | 091200 | 3381982600 | 39350 | 39300 | 39400 | 39300 | 3491 |
| 578 | 20230619 | 091100 | 3244614450 | 39350 | 39350 | 39400 | 39300 | 1930 |
| 579 | 20230619 | 091000 | 3168666350 | 39350 | 39250 | 39400 | 39200 | 8995 |
| 580 | 20230619 | 090900 | 2815073750 | 39200 | 39250 | 39300 | 39200 | 4025 |
| 581 | 20230619 | 090800 | 2657132000 | 39300 | 39150 | 39300 | 39150 | 6702 |
| 582 | 20230619 | 090700 | 2394191000 | 39150 | 39100 | 39200 | 39100 | 2975 |
| 583 | 20230619 | 090600 | 2277707500 | 39150 | 38950 | 39200 | 38950 | 12165 |
| 584 | 20230619 | 090500 | 1802134300 | 38950 | 38950 | 39100 | 38950 | 3268 |
| 585 | 20230619 | 090400 | 1674769900 | 38950 | 39050 | 39100 | 38950 | 3101 |
| 586 | 20230619 | 090300 | 1553859250 | 39050 | 39100 | 39150 | 38850 | 12078 |
| 587 | 20230619 | 090200 | 1082428250 | 39100 | 39100 | 39200 | 39050 | 10932 |
| 588 | 20230619 | 090100 | 654671850 | 39050 | 38900 | 39050 | 38900 | 12659 |
| 589 | 20230619 | 090000 | 161562750 | 38950 | 38750 | 38950 | 38750 | 4159 |