33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 191400 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 10263 |
| 3 | 20230619 | 191300 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20230619 | 191200 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20230619 | 191100 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20230619 | 191000 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20230619 | 190900 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20230619 | 190800 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20230619 | 190700 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20230619 | 190600 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20230619 | 190500 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20230619 | 190400 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20230619 | 190300 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20230619 | 190200 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20230619 | 190100 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20230619 | 190000 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20230619 | 185900 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20230619 | 185800 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20230619 | 185700 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20230619 | 185600 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20230619 | 185500 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20230619 | 185400 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20230619 | 185300 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20230619 | 185200 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20230619 | 185100 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20230619 | 185000 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20230619 | 184900 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20230619 | 184800 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20230619 | 184700 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20230619 | 184600 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20230619 | 184500 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20230619 | 184400 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 10263 |
| 33 | 20230619 | 184300 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20230619 | 184200 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20230619 | 184100 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20230619 | 184000 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20230619 | 183900 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20230619 | 183800 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20230619 | 183700 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20230619 | 183600 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20230619 | 183500 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20230619 | 183400 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20230619 | 183300 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20230619 | 183200 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20230619 | 183100 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20230619 | 183000 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20230619 | 182900 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20230619 | 182800 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20230619 | 182700 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20230619 | 182600 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20230619 | 182500 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20230619 | 182400 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20230619 | 182300 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20230619 | 182200 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20230619 | 182100 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20230619 | 182000 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20230619 | 181900 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20230619 | 181800 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20230619 | 181700 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20230619 | 181600 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20230619 | 181500 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20230619 | 181400 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 10263 |
| 63 | 20230619 | 181300 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20230619 | 181200 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20230619 | 181100 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20230619 | 181000 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20230619 | 180900 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20230619 | 180800 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20230619 | 180700 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20230619 | 180600 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20230619 | 180500 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20230619 | 180400 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20230619 | 180300 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20230619 | 180200 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20230619 | 180100 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20230619 | 180000 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20230619 | 175900 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20230619 | 175800 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20230619 | 175700 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20230619 | 175600 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20230619 | 175500 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20230619 | 175400 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20230619 | 175300 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20230619 | 175200 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20230619 | 175100 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20230619 | 175000 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20230619 | 174900 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20230619 | 174800 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20230619 | 174700 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20230619 | 174600 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20230619 | 174500 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20230619 | 174400 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 10263 |
| 93 | 20230619 | 174300 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20230619 | 174200 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20230619 | 174100 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20230619 | 174000 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20230619 | 173900 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20230619 | 173800 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20230619 | 173700 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20230619 | 173600 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20230619 | 173500 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20230619 | 173400 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20230619 | 173300 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20230619 | 173200 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20230619 | 173100 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20230619 | 173000 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20230619 | 172900 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20230619 | 172800 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20230619 | 172700 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20230619 | 172600 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20230619 | 172500 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20230619 | 172400 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20230619 | 172300 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20230619 | 172200 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20230619 | 172100 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20230619 | 172000 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20230619 | 171900 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20230619 | 171800 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20230619 | 171700 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20230619 | 171600 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20230619 | 171500 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20230619 | 171400 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 10263 |
| 123 | 20230619 | 171300 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20230619 | 171200 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20230619 | 171100 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20230619 | 171000 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20230619 | 170900 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20230619 | 170800 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20230619 | 170700 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20230619 | 170600 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20230619 | 170500 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20230619 | 170400 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20230619 | 170300 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20230619 | 170200 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20230619 | 170100 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20230619 | 170000 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20230619 | 165900 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20230619 | 165800 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20230619 | 165700 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20230619 | 165600 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20230619 | 165500 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20230619 | 165400 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20230619 | 165300 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20230619 | 165200 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20230619 | 165100 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20230619 | 165000 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20230619 | 164900 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20230619 | 164800 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20230619 | 164700 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20230619 | 164600 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20230619 | 164500 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20230619 | 164400 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 10263 |
| 153 | 20230619 | 164300 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20230619 | 164200 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20230619 | 164100 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20230619 | 164000 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20230619 | 163900 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20230619 | 163800 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20230619 | 163700 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20230619 | 163600 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20230619 | 163500 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20230619 | 163400 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20230619 | 163300 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20230619 | 163200 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20230619 | 163100 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20230619 | 163000 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20230619 | 162900 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20230619 | 162800 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20230619 | 162700 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20230619 | 162600 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20230619 | 162500 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20230619 | 162400 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20230619 | 162300 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20230619 | 162200 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20230619 | 162100 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20230619 | 162000 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20230619 | 161900 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20230619 | 161800 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20230619 | 161700 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20230619 | 161600 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20230619 | 161500 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20230619 | 161400 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 10263 |
| 183 | 20230619 | 161300 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20230619 | 161200 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20230619 | 161100 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20230619 | 161000 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20230619 | 160900 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20230619 | 160800 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20230619 | 160700 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20230619 | 160600 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20230619 | 160500 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20230619 | 160400 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20230619 | 160300 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20230619 | 160200 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20230619 | 160100 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20230619 | 160000 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20230619 | 155900 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20230619 | 155800 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20230619 | 155700 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20230619 | 155600 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20230619 | 155500 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20230619 | 155400 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20230619 | 155300 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20230619 | 155200 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20230619 | 155100 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20230619 | 155000 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20230619 | 154900 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20230619 | 154800 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20230619 | 154700 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20230619 | 154600 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20230619 | 154500 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20230619 | 154400 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 10263 |
| 213 | 20230619 | 154300 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20230619 | 154200 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20230619 | 154100 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20230619 | 154000 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20230619 | 153900 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 218 | 20230619 | 153800 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 219 | 20230619 | 153700 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 220 | 20230619 | 153600 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 221 | 20230619 | 153500 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 222 | 20230619 | 153400 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 223 | 20230619 | 153300 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 224 | 20230619 | 153200 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 225 | 20230619 | 153100 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20230619 | 153000 | 14304099900 | 39700 | 39700 | 39700 | 39700 | 10263 |
| 227 | 20230619 | 152900 | 13896658800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 228 | 20230619 | 152800 | 13896658800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 229 | 20230619 | 152700 | 13896658800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 230 | 20230619 | 152600 | 13896658800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 231 | 20230619 | 152500 | 13896658800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 232 | 20230619 | 152400 | 13896658800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 233 | 20230619 | 152300 | 13896658800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 234 | 20230619 | 152200 | 13896658800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 235 | 20230619 | 152100 | 13896658800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 236 | 20230619 | 152000 | 13896658800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 237 | 20230619 | 151900 | 13896658800 | 39800 | 39700 | 39800 | 39700 | 1062 |
| 238 | 20230619 | 151800 | 13854425900 | 39750 | 39750 | 39800 | 39700 | 2109 |
| 239 | 20230619 | 151700 | 13770611050 | 39700 | 39700 | 39750 | 39700 | 301 |
| 240 | 20230619 | 151600 | 13758660600 | 39700 | 39700 | 39700 | 39700 | 463 |
| 241 | 20230619 | 151500 | 13740279500 | 39700 | 39700 | 39700 | 39700 | 518 |
| 242 | 20230619 | 151400 | 13719714900 | 39700 | 39750 | 39750 | 39650 | 411 |
| 243 | 20230619 | 151300 | 13703394250 | 39700 | 39750 | 39750 | 39650 | 1358 |
| 244 | 20230619 | 151200 | 13649481300 | 39750 | 39700 | 39750 | 39650 | 503 |
| 245 | 20230619 | 151100 | 13629504550 | 39700 | 39700 | 39700 | 39650 | 778 |
| 246 | 20230619 | 151000 | 13598648950 | 39700 | 39700 | 39700 | 39700 | 443 |
| 247 | 20230619 | 150900 | 13581061850 | 39700 | 39700 | 39750 | 39700 | 719 |
| 248 | 20230619 | 150800 | 13552516100 | 39700 | 39750 | 39750 | 39700 | 1315 |
| 249 | 20230619 | 150700 | 13500279050 | 39750 | 39750 | 39750 | 39700 | 409 |
| 250 | 20230619 | 150600 | 13484038750 | 39750 | 39700 | 39750 | 39700 | 229 |
| 251 | 20230619 | 150500 | 13474945700 | 39750 | 39750 | 39750 | 39750 | 68 |
| 252 | 20230619 | 150400 | 13472242700 | 39700 | 39750 | 39750 | 39700 | 226 |
| 253 | 20230619 | 150300 | 13463259400 | 39750 | 39650 | 39750 | 39650 | 625 |
| 254 | 20230619 | 150200 | 13438447650 | 39700 | 39700 | 39750 | 39700 | 376 |
| 255 | 20230619 | 150100 | 13423520300 | 39750 | 39700 | 39750 | 39700 | 525 |
| 256 | 20230619 | 150000 | 13402676700 | 39750 | 39700 | 39750 | 39650 | 531 |
| 257 | 20230619 | 145900 | 13381585850 | 39650 | 39650 | 39700 | 39600 | 1284 |
| 258 | 20230619 | 145800 | 13330631600 | 39600 | 39700 | 39700 | 39600 | 2375 |
| 259 | 20230619 | 145700 | 13236464500 | 39650 | 39700 | 39700 | 39650 | 720 |
| 260 | 20230619 | 145600 | 13207897950 | 39650 | 39650 | 39700 | 39650 | 276 |
| 261 | 20230619 | 145500 | 13196946400 | 39650 | 39650 | 39700 | 39650 | 516 |
| 262 | 20230619 | 145400 | 13176486050 | 39700 | 39700 | 39700 | 39650 | 1214 |
| 263 | 20230619 | 145300 | 13128322250 | 39700 | 39700 | 39750 | 39700 | 997 |
| 264 | 20230619 | 145200 | 13088738850 | 39750 | 39700 | 39750 | 39700 | 158 |
| 265 | 20230619 | 145100 | 13082463300 | 39700 | 39700 | 39750 | 39700 | 1138 |
| 266 | 20230619 | 145000 | 13037282600 | 39700 | 39750 | 39750 | 39700 | 686 |
| 267 | 20230619 | 144900 | 13010046900 | 39700 | 39700 | 39750 | 39700 | 555 |
| 268 | 20230619 | 144800 | 12988012900 | 39700 | 39800 | 39800 | 39700 | 548 |
| 269 | 20230619 | 144700 | 12966228500 | 39750 | 39800 | 39800 | 39750 | 130 |
| 270 | 20230619 | 144600 | 12961059450 | 39800 | 39800 | 39800 | 39750 | 319 |
| 271 | 20230619 | 144500 | 12948369850 | 39800 | 39800 | 39850 | 39750 | 1990 |
| 272 | 20230619 | 144400 | 12869226400 | 39800 | 39800 | 39800 | 39800 | 480 |
| 273 | 20230619 | 144300 | 12850122400 | 39800 | 39800 | 39800 | 39750 | 157 |
| 274 | 20230619 | 144200 | 12843873950 | 39800 | 39800 | 39800 | 39750 | 336 |
| 275 | 20230619 | 144100 | 12830506850 | 39800 | 39850 | 39850 | 39800 | 2887 |
| 276 | 20230619 | 144000 | 12715603250 | 39850 | 39850 | 39850 | 39800 | 407 |
| 277 | 20230619 | 143900 | 12699398650 | 39850 | 39800 | 39850 | 39800 | 160 |
| 278 | 20230619 | 143800 | 12693025450 | 39800 | 39900 | 39900 | 39800 | 1552 |
| 279 | 20230619 | 143700 | 12631164350 | 39900 | 39850 | 39900 | 39850 | 124 |
| 280 | 20230619 | 143600 | 12626222900 | 39900 | 39850 | 39900 | 39850 | 189 |
| 281 | 20230619 | 143500 | 12618688750 | 39900 | 39900 | 39900 | 39900 | 91 |
| 282 | 20230619 | 143400 | 12615057850 | 39850 | 39850 | 39900 | 39850 | 104 |
| 283 | 20230619 | 143300 | 12610913200 | 39850 | 39850 | 39900 | 39850 | 125 |
| 284 | 20230619 | 143200 | 12605928700 | 39850 | 39850 | 39850 | 39850 | 782 |
| 285 | 20230619 | 143100 | 12574766000 | 39850 | 39850 | 39900 | 39850 | 71 |
| 286 | 20230619 | 143000 | 12571935150 | 39900 | 39850 | 39900 | 39850 | 131 |
| 287 | 20230619 | 142900 | 12566712400 | 39850 | 39850 | 39850 | 39800 | 80 |
| 288 | 20230619 | 142800 | 12563526000 | 39850 | 39850 | 39850 | 39800 | 409 |
| 289 | 20230619 | 142700 | 12547247650 | 39800 | 39850 | 39850 | 39800 | 646 |
| 290 | 20230619 | 142600 | 12521505550 | 39900 | 39850 | 39900 | 39850 | 83 |
| 291 | 20230619 | 142500 | 12518197700 | 39900 | 39900 | 39900 | 39850 | 228 |
| 292 | 20230619 | 142400 | 12509102800 | 39900 | 39900 | 39900 | 39850 | 155 |
| 293 | 20230619 | 142300 | 12502923800 | 39900 | 39900 | 39900 | 39850 | 332 |
| 294 | 20230619 | 142200 | 12489677400 | 39900 | 39900 | 39900 | 39850 | 1038 |
| 295 | 20230619 | 142100 | 12448263050 | 39850 | 39900 | 39900 | 39850 | 234 |
| 296 | 20230619 | 142000 | 12438927950 | 39900 | 39800 | 39900 | 39800 | 442 |
| 297 | 20230619 | 141900 | 12421314400 | 39800 | 39800 | 39850 | 39800 | 693 |
| 298 | 20230619 | 141800 | 12393724550 | 39800 | 39800 | 39850 | 39800 | 103 |
| 299 | 20230619 | 141700 | 12389624650 | 39800 | 39850 | 39850 | 39800 | 124 |
| 300 | 20230619 | 141600 | 12384689350 | 39850 | 39850 | 39850 | 39800 | 1041 |
| 301 | 20230619 | 141500 | 12343240650 | 39800 | 39800 | 39850 | 39750 | 105 |
| 302 | 20230619 | 141400 | 12339061800 | 39800 | 39700 | 39800 | 39700 | 702 |
| 303 | 20230619 | 141300 | 12311173750 | 39700 | 39700 | 39700 | 39600 | 568 |
| 304 | 20230619 | 141200 | 12288648200 | 39600 | 39600 | 39650 | 39600 | 156 |
| 305 | 20230619 | 141100 | 12282470350 | 39700 | 39750 | 39750 | 39600 | 316 |
| 306 | 20230619 | 141000 | 12269929050 | 39750 | 39650 | 39750 | 39650 | 474 |
| 307 | 20230619 | 140900 | 12251111350 | 39700 | 39600 | 39700 | 39600 | 1485 |
| 308 | 20230619 | 140800 | 12192169450 | 39650 | 39600 | 39650 | 39600 | 955 |
| 309 | 20230619 | 140700 | 12154350950 | 39600 | 39550 | 39600 | 39550 | 209 |
| 310 | 20230619 | 140600 | 12146083350 | 39600 | 39550 | 39600 | 39500 | 2037 |
| 311 | 20230619 | 140500 | 12065520800 | 39500 | 39600 | 39600 | 39500 | 1990 |
| 312 | 20230619 | 140400 | 11986868400 | 39550 | 39650 | 39650 | 39550 | 2669 |
| 313 | 20230619 | 140300 | 11881271100 | 39650 | 39700 | 39700 | 39600 | 833 |
| 314 | 20230619 | 140200 | 11848270050 | 39700 | 39700 | 39700 | 39650 | 245 |
| 315 | 20230619 | 140100 | 11838554450 | 39650 | 39650 | 39700 | 39600 | 758 |
| 316 | 20230619 | 140000 | 11808505750 | 39650 | 39650 | 39700 | 39650 | 387 |
| 317 | 20230619 | 135900 | 11793159450 | 39650 | 39700 | 39750 | 39650 | 355 |
| 318 | 20230619 | 135800 | 11779074950 | 39750 | 39750 | 39750 | 39750 | 304 |
| 319 | 20230619 | 135700 | 11766990950 | 39750 | 39750 | 39850 | 39700 | 1298 |
| 320 | 20230619 | 135600 | 11715432600 | 39750 | 39850 | 39850 | 39700 | 480 |
| 321 | 20230619 | 135500 | 11696342400 | 39850 | 39700 | 39850 | 39700 | 58 |
| 322 | 20230619 | 135400 | 11694031750 | 39700 | 39700 | 39900 | 39700 | 107 |
| 323 | 20230619 | 135300 | 11689780900 | 39700 | 39700 | 39900 | 39700 | 322 |
| 324 | 20230619 | 135200 | 11676986700 | 39900 | 39700 | 39900 | 39700 | 262 |
| 325 | 20230619 | 135100 | 11666556450 | 39700 | 39650 | 39700 | 39650 | 232 |
| 326 | 20230619 | 135000 | 11657351600 | 39700 | 39650 | 39700 | 39600 | 316 |
| 327 | 20230619 | 134900 | 11644828200 | 39650 | 39600 | 39650 | 39600 | 408 |
| 328 | 20230619 | 134800 | 11628660200 | 39600 | 39600 | 39600 | 39550 | 272 |
| 329 | 20230619 | 134700 | 11617891700 | 39600 | 39600 | 39650 | 39550 | 726 |
| 330 | 20230619 | 134600 | 11589146650 | 39600 | 39600 | 39600 | 39550 | 1105 |
| 331 | 20230619 | 134500 | 11545435000 | 39600 | 39550 | 39600 | 39550 | 373 |
| 332 | 20230619 | 134400 | 11530682750 | 39550 | 39600 | 39600 | 39550 | 447 |
| 333 | 20230619 | 134300 | 11512997800 | 39600 | 39550 | 39600 | 39550 | 520 |
| 334 | 20230619 | 134200 | 11492424200 | 39550 | 39550 | 39600 | 39550 | 538 |
| 335 | 20230619 | 134100 | 11471146250 | 39550 | 39550 | 39600 | 39500 | 1344 |
| 336 | 20230619 | 134000 | 11417992850 | 39550 | 39600 | 39600 | 39550 | 865 |
| 337 | 20230619 | 133900 | 11383778100 | 39600 | 39550 | 39600 | 39500 | 1242 |
| 338 | 20230619 | 133800 | 11334661200 | 39550 | 39550 | 39600 | 39500 | 1610 |
| 339 | 20230619 | 133700 | 11270982800 | 39600 | 39600 | 39600 | 39550 | 2857 |
| 340 | 20230619 | 133600 | 11157981450 | 39600 | 39550 | 39600 | 39550 | 481 |
| 341 | 20230619 | 133500 | 11138952700 | 39550 | 39600 | 39600 | 39550 | 2428 |
| 342 | 20230619 | 133400 | 11042912250 | 39600 | 39600 | 39650 | 39550 | 881 |
| 343 | 20230619 | 133300 | 11008046600 | 39600 | 39600 | 39600 | 39550 | 1002 |
| 344 | 20230619 | 133200 | 10968371700 | 39550 | 39600 | 39600 | 39550 | 4610 |
| 345 | 20230619 | 133100 | 10785907900 | 39600 | 39750 | 39750 | 39600 | 5013 |
| 346 | 20230619 | 133000 | 10587136000 | 39750 | 39800 | 39800 | 39750 | 970 |
| 347 | 20230619 | 132900 | 10548578250 | 39800 | 39800 | 39800 | 39750 | 70 |
| 348 | 20230619 | 132800 | 10545794650 | 39800 | 39700 | 39800 | 39700 | 1711 |
| 349 | 20230619 | 132700 | 10477781350 | 39750 | 39700 | 39750 | 39700 | 947 |
| 350 | 20230619 | 132600 | 10440176050 | 39700 | 39750 | 39750 | 39700 | 237 |
| 351 | 20230619 | 132500 | 10430761950 | 39700 | 39700 | 39750 | 39700 | 159 |
| 352 | 20230619 | 132400 | 10424445800 | 39700 | 39700 | 39750 | 39700 | 949 |
| 353 | 20230619 | 132300 | 10386764250 | 39700 | 39700 | 39700 | 39700 | 382 |
| 354 | 20230619 | 132200 | 10371598850 | 39700 | 39700 | 39750 | 39700 | 1565 |
| 355 | 20230619 | 132100 | 10309467200 | 39700 | 39750 | 39750 | 39700 | 1497 |
| 356 | 20230619 | 132000 | 10250035900 | 39700 | 39750 | 39800 | 39700 | 2839 |
| 357 | 20230619 | 131900 | 10137243750 | 39750 | 39800 | 39850 | 39750 | 3842 |
| 358 | 20230619 | 131800 | 9984338850 | 39800 | 39800 | 39850 | 39800 | 436 |
| 359 | 20230619 | 131700 | 9966985550 | 39850 | 39850 | 39850 | 39800 | 444 |
| 360 | 20230619 | 131600 | 9949306700 | 39850 | 39850 | 39850 | 39800 | 41 |
| 361 | 20230619 | 131500 | 9947673050 | 39850 | 39800 | 39850 | 39800 | 3770 |
| 362 | 20230619 | 131400 | 9797620450 | 39800 | 39850 | 39850 | 39800 | 1233 |
| 363 | 20230619 | 131300 | 9748513500 | 39800 | 39850 | 39850 | 39800 | 252 |
| 364 | 20230619 | 131200 | 9738479850 | 39850 | 39900 | 39900 | 39850 | 1850 |
| 365 | 20230619 | 131100 | 9664756850 | 39900 | 39900 | 39900 | 39850 | 1053 |
| 366 | 20230619 | 131000 | 9622781150 | 39900 | 39900 | 39900 | 39850 | 359 |
| 367 | 20230619 | 130900 | 9608461200 | 39900 | 39850 | 39900 | 39850 | 279 |
| 368 | 20230619 | 130800 | 9597342750 | 39900 | 39850 | 39900 | 39850 | 698 |
| 369 | 20230619 | 130700 | 9569526550 | 39900 | 39850 | 39900 | 39850 | 664 |
| 370 | 20230619 | 130600 | 9543055450 | 39850 | 39950 | 39950 | 39850 | 1479 |
| 371 | 20230619 | 130500 | 9484046000 | 39900 | 39950 | 39950 | 39900 | 64 |
| 372 | 20230619 | 130400 | 9481491900 | 39950 | 39950 | 39950 | 39900 | 154 |
| 373 | 20230619 | 130300 | 9475345450 | 39950 | 39950 | 39950 | 39900 | 145 |
| 374 | 20230619 | 130200 | 9469554550 | 39900 | 39900 | 39900 | 39900 | 3210 |
| 375 | 20230619 | 130100 | 9341475550 | 39900 | 39950 | 39950 | 39900 | 5112 |
| 376 | 20230619 | 130000 | 9137505350 | 39950 | 39950 | 39950 | 39900 | 610 |
| 377 | 20230619 | 125900 | 9113163100 | 39950 | 39950 | 39950 | 39950 | 37 |
| 378 | 20230619 | 125800 | 9111684950 | 39950 | 39950 | 39950 | 39900 | 113 |
| 379 | 20230619 | 125700 | 9107173050 | 39900 | 39950 | 39950 | 39900 | 165 |
| 380 | 20230619 | 125600 | 9100583700 | 39950 | 39950 | 39950 | 39900 | 396 |
| 381 | 20230619 | 125500 | 9084782300 | 39950 | 39900 | 39950 | 39900 | 32 |
| 382 | 20230619 | 125400 | 9083504500 | 39900 | 39950 | 39950 | 39900 | 304 |
| 383 | 20230619 | 125300 | 9071368500 | 39950 | 39900 | 39950 | 39900 | 499 |
| 384 | 20230619 | 125200 | 9051445900 | 39900 | 39900 | 39950 | 39900 | 313 |
| 385 | 20230619 | 125100 | 9038956200 | 39950 | 39950 | 39950 | 39950 | 933 |
| 386 | 20230619 | 125000 | 9001682850 | 39950 | 40000 | 40000 | 39950 | 90 |
| 387 | 20230619 | 124900 | 8998087050 | 40000 | 40000 | 40000 | 39950 | 155 |
| 388 | 20230619 | 124800 | 8991889600 | 39950 | 39950 | 40000 | 39950 | 70 |
| 389 | 20230619 | 124700 | 8989092450 | 39950 | 39950 | 39950 | 39950 | 92 |
| 390 | 20230619 | 124600 | 8985417050 | 40000 | 39950 | 40000 | 39950 | 1223 |
| 391 | 20230619 | 124500 | 8936557550 | 40000 | 39950 | 40000 | 39950 | 134 |
| 392 | 20230619 | 124400 | 8931203750 | 39950 | 39950 | 40000 | 39950 | 220 |
| 393 | 20230619 | 124300 | 8922411500 | 39950 | 39950 | 40000 | 39950 | 110 |
| 394 | 20230619 | 124200 | 8918015400 | 40000 | 40000 | 40000 | 39950 | 1244 |
| 395 | 20230619 | 124100 | 8868316850 | 39950 | 39950 | 39950 | 39950 | 4 |
| 396 | 20230619 | 124000 | 8868157050 | 39950 | 39950 | 40000 | 39950 | 120 |
| 397 | 20230619 | 123900 | 8863360650 | 39950 | 39950 | 39950 | 39950 | 75 |
| 398 | 20230619 | 123800 | 8860364400 | 40000 | 39950 | 40000 | 39950 | 21 |
| 399 | 20230619 | 123700 | 8859525400 | 40000 | 39950 | 40000 | 39950 | 74 |
| 400 | 20230619 | 123600 | 8856568300 | 40000 | 39950 | 40000 | 39950 | 85 |
| 401 | 20230619 | 123500 | 8853172150 | 40000 | 40000 | 40000 | 40000 | 96 |
| 402 | 20230619 | 123400 | 8849332150 | 40000 | 39950 | 40000 | 39950 | 137 |
| 403 | 20230619 | 123300 | 8843855400 | 40000 | 40000 | 40000 | 39950 | 79 |
| 404 | 20230619 | 123200 | 8840699050 | 39950 | 39950 | 40000 | 39950 | 1571 |
| 405 | 20230619 | 123100 | 8777922600 | 39950 | 39950 | 40000 | 39950 | 599 |
| 406 | 20230619 | 123000 | 8753992250 | 39950 | 40000 | 40000 | 39950 | 325 |
| 407 | 20230619 | 122900 | 8740995100 | 40000 | 40000 | 40000 | 40000 | 43 |
| 408 | 20230619 | 122800 | 8739275100 | 40000 | 39950 | 40000 | 39950 | 51 |
| 409 | 20230619 | 122700 | 8737237150 | 40000 | 40000 | 40000 | 39950 | 2073 |
| 410 | 20230619 | 122600 | 8654417150 | 40000 | 39950 | 40000 | 39950 | 69 |
| 411 | 20230619 | 122500 | 8651660550 | 39950 | 40000 | 40000 | 39950 | 262 |
| 412 | 20230619 | 122400 | 8641189400 | 40000 | 40000 | 40000 | 39950 | 528 |
| 413 | 20230619 | 122300 | 8620069550 | 40000 | 39950 | 40000 | 39950 | 444 |
| 414 | 20230619 | 122200 | 8602320500 | 40000 | 40000 | 40000 | 39950 | 263 |
| 415 | 20230619 | 122100 | 8591803000 | 40000 | 40000 | 40000 | 39950 | 140 |
| 416 | 20230619 | 122000 | 8586208050 | 40000 | 39950 | 40000 | 39950 | 1354 |
| 417 | 20230619 | 121900 | 8532053900 | 39950 | 39950 | 40000 | 39950 | 165 |
| 418 | 20230619 | 121800 | 8525459550 | 39950 | 40000 | 40000 | 39950 | 60 |
| 419 | 20230619 | 121700 | 8523061550 | 40000 | 39950 | 40000 | 39950 | 75 |
| 420 | 20230619 | 121600 | 8520064100 | 39950 | 40000 | 40000 | 39950 | 559 |
| 421 | 20230619 | 121500 | 8497705500 | 40000 | 40000 | 40000 | 40000 | 290 |
| 422 | 20230619 | 121400 | 8486105500 | 40000 | 39950 | 40000 | 39950 | 218 |
| 423 | 20230619 | 121300 | 8477393600 | 39950 | 40000 | 40000 | 39950 | 71 |
| 424 | 20230619 | 121200 | 8474554050 | 40000 | 40000 | 40000 | 40000 | 116 |
| 425 | 20230619 | 121100 | 8469914050 | 39950 | 40000 | 40000 | 39950 | 102 |
| 426 | 20230619 | 121000 | 8465836600 | 40000 | 39950 | 40000 | 39950 | 82 |
| 427 | 20230619 | 120900 | 8462557400 | 39950 | 39950 | 39950 | 39950 | 214 |
| 428 | 20230619 | 120800 | 8454008100 | 39950 | 40000 | 40000 | 39950 | 447 |
| 429 | 20230619 | 120700 | 8436150250 | 40000 | 39950 | 40000 | 39950 | 277 |
| 430 | 20230619 | 120600 | 8425070500 | 40000 | 39950 | 40000 | 39950 | 125 |
| 431 | 20230619 | 120500 | 8420074750 | 40000 | 40000 | 40000 | 39950 | 43 |
| 432 | 20230619 | 120400 | 8418356600 | 40000 | 40000 | 40000 | 39950 | 291 |
| 433 | 20230619 | 120300 | 8406723050 | 40000 | 40000 | 40000 | 39950 | 107 |
| 434 | 20230619 | 120200 | 8402443250 | 40000 | 40000 | 40000 | 39950 | 3310 |
| 435 | 20230619 | 120100 | 8270053000 | 40000 | 40000 | 40050 | 40000 | 106 |
| 436 | 20230619 | 120000 | 8265812300 | 40000 | 40050 | 40050 | 40000 | 153 |
| 437 | 20230619 | 115900 | 8259691300 | 40050 | 40050 | 40050 | 40000 | 66 |
| 438 | 20230619 | 115800 | 8257049900 | 40050 | 40050 | 40100 | 40050 | 107 |
| 439 | 20230619 | 115700 | 8252764200 | 40050 | 40000 | 40050 | 40000 | 215 |
| 440 | 20230619 | 115600 | 8244161200 | 40000 | 40000 | 40050 | 40000 | 133 |
| 441 | 20230619 | 115500 | 8238838400 | 40000 | 40050 | 40050 | 40000 | 599 |
| 442 | 20230619 | 115400 | 8214848650 | 40050 | 40100 | 40100 | 40050 | 65 |
| 443 | 20230619 | 115300 | 8212244150 | 40100 | 40100 | 40100 | 40050 | 72 |
| 444 | 20230619 | 115200 | 8209358800 | 40100 | 40100 | 40100 | 40100 | 51 |
| 445 | 20230619 | 115100 | 8207313700 | 40100 | 40050 | 40100 | 40050 | 85 |
| 446 | 20230619 | 115000 | 8203908200 | 40050 | 40100 | 40100 | 40050 | 329 |
| 447 | 20230619 | 114900 | 8190728600 | 40100 | 40100 | 40100 | 40100 | 80 |
| 448 | 20230619 | 114800 | 8187520600 | 40100 | 40050 | 40100 | 40050 | 63 |
| 449 | 20230619 | 114700 | 8184995850 | 40050 | 40100 | 40100 | 40050 | 293 |
| 450 | 20230619 | 114600 | 8173248650 | 40100 | 40100 | 40100 | 40100 | 119 |
| 451 | 20230619 | 114500 | 8168476750 | 40100 | 40050 | 40100 | 40050 | 83 |
| 452 | 20230619 | 114400 | 8165151850 | 40100 | 40050 | 40100 | 40050 | 238 |
| 453 | 20230619 | 114300 | 8155619500 | 40050 | 40100 | 40150 | 40050 | 820 |
| 454 | 20230619 | 114200 | 8122737800 | 40100 | 40100 | 40100 | 40050 | 380 |
| 455 | 20230619 | 114100 | 8107515850 | 40050 | 40100 | 40100 | 40050 | 146 |
| 456 | 20230619 | 114000 | 8101668300 | 40100 | 40100 | 40100 | 40050 | 85 |
| 457 | 20230619 | 113900 | 8098259850 | 40050 | 40050 | 40100 | 40050 | 357 |
| 458 | 20230619 | 113800 | 8083961250 | 40050 | 40050 | 40100 | 40050 | 95 |
| 459 | 20230619 | 113700 | 8080156450 | 40050 | 40050 | 40050 | 40050 | 46 |
| 460 | 20230619 | 113600 | 8078314150 | 40050 | 40050 | 40050 | 40050 | 214 |
| 461 | 20230619 | 113500 | 8069743450 | 40050 | 40000 | 40050 | 40000 | 761 |
| 462 | 20230619 | 113400 | 8039301950 | 40050 | 40000 | 40050 | 40000 | 234 |
| 463 | 20230619 | 113300 | 8029932100 | 40050 | 40050 | 40050 | 40000 | 45 |
| 464 | 20230619 | 113200 | 8028131750 | 40050 | 40050 | 40050 | 40000 | 553 |
| 465 | 20230619 | 113100 | 8005985200 | 40050 | 40050 | 40050 | 40000 | 145 |
| 466 | 20230619 | 113000 | 8000178150 | 40050 | 40050 | 40100 | 40000 | 163 |
| 467 | 20230619 | 112900 | 7993649200 | 40050 | 39950 | 40050 | 39950 | 446 |
| 468 | 20230619 | 112800 | 7975802950 | 40000 | 40000 | 40000 | 40000 | 529 |
| 469 | 20230619 | 112700 | 7954642950 | 40000 | 40050 | 40050 | 40000 | 292 |
| 470 | 20230619 | 112600 | 7942961900 | 40050 | 40050 | 40050 | 40050 | 232 |
| 471 | 20230619 | 112500 | 7933670300 | 40000 | 40100 | 40100 | 40000 | 1810 |
| 472 | 20230619 | 112400 | 7861244650 | 40100 | 40100 | 40100 | 40050 | 1236 |
| 473 | 20230619 | 112300 | 7811728150 | 40050 | 40050 | 40100 | 40050 | 185 |
| 474 | 20230619 | 112200 | 7804315150 | 40050 | 40050 | 40100 | 40050 | 251 |
| 475 | 20230619 | 112100 | 7794261600 | 40050 | 40100 | 40100 | 40050 | 347 |
| 476 | 20230619 | 112000 | 7780361850 | 40100 | 40000 | 40100 | 40000 | 1732 |
| 477 | 20230619 | 111900 | 7711038650 | 39950 | 39950 | 39950 | 39950 | 91 |
| 478 | 20230619 | 111800 | 7707403200 | 39900 | 39950 | 39950 | 39900 | 509 |
| 479 | 20230619 | 111700 | 7687070750 | 39950 | 39950 | 39950 | 39900 | 1055 |
| 480 | 20230619 | 111600 | 7644923650 | 39900 | 39950 | 39950 | 39900 | 224 |
| 481 | 20230619 | 111500 | 7635976400 | 39950 | 39950 | 39950 | 39900 | 470 |
| 482 | 20230619 | 111400 | 7617201900 | 39950 | 39950 | 39950 | 39950 | 245 |
| 483 | 20230619 | 111300 | 7607414150 | 39950 | 39900 | 39950 | 39900 | 624 |
| 484 | 20230619 | 111200 | 7582510100 | 39900 | 39900 | 39950 | 39900 | 526 |
| 485 | 20230619 | 111100 | 7561503000 | 39950 | 39950 | 39950 | 39900 | 72 |
| 486 | 20230619 | 111000 | 7558626650 | 39950 | 39950 | 39950 | 39900 | 903 |
| 487 | 20230619 | 110900 | 7522567250 | 39950 | 39950 | 39950 | 39950 | 319 |
| 488 | 20230619 | 110800 | 7509823200 | 39950 | 39950 | 39950 | 39900 | 113 |
| 489 | 20230619 | 110700 | 7505309300 | 39950 | 39900 | 39950 | 39900 | 696 |
| 490 | 20230619 | 110600 | 7477528450 | 39900 | 39950 | 39950 | 39900 | 574 |
| 491 | 20230619 | 110500 | 7454607250 | 39900 | 39950 | 39950 | 39900 | 516 |
| 492 | 20230619 | 110400 | 7433997400 | 39900 | 39950 | 39950 | 39900 | 422 |
| 493 | 20230619 | 110300 | 7417140750 | 39950 | 39950 | 39950 | 39900 | 390 |
| 494 | 20230619 | 110200 | 7401561450 | 39950 | 39950 | 39950 | 39900 | 380 |
| 495 | 20230619 | 110100 | 7386389050 | 39950 | 39950 | 39950 | 39900 | 472 |
| 496 | 20230619 | 110000 | 7367547500 | 39950 | 39900 | 40000 | 39900 | 883 |
| 497 | 20230619 | 105900 | 7332274500 | 39900 | 39950 | 39950 | 39900 | 1199 |
| 498 | 20230619 | 105800 | 7284433750 | 40000 | 39950 | 40000 | 39900 | 2246 |
| 499 | 20230619 | 105700 | 7194710550 | 39950 | 40000 | 40000 | 39950 | 644 |
| 500 | 20230619 | 105600 | 7168981950 | 39950 | 40000 | 40000 | 39950 | 52 |
| 501 | 20230619 | 105500 | 7166903650 | 39950 | 40000 | 40000 | 39950 | 223 |
| 502 | 20230619 | 105400 | 7157993800 | 39950 | 39950 | 40000 | 39950 | 228 |
| 503 | 20230619 | 105300 | 7148885050 | 40000 | 39950 | 40000 | 39950 | 912 |
| 504 | 20230619 | 105200 | 7112424500 | 39950 | 39950 | 40000 | 39950 | 64 |
| 505 | 20230619 | 105100 | 7109867650 | 39950 | 39950 | 39950 | 39900 | 218 |
| 506 | 20230619 | 105000 | 7101159950 | 39950 | 39900 | 39950 | 39900 | 1720 |
| 507 | 20230619 | 104900 | 7032451700 | 39950 | 39950 | 39950 | 39900 | 179 |
| 508 | 20230619 | 104800 | 7025302500 | 39900 | 39950 | 39950 | 39900 | 403 |
| 509 | 20230619 | 104700 | 7009214000 | 39950 | 39900 | 39950 | 39900 | 828 |
| 510 | 20230619 | 104600 | 6976173800 | 39950 | 39950 | 39950 | 39900 | 2658 |
| 511 | 20230619 | 104500 | 6870106650 | 39950 | 39950 | 39950 | 39900 | 446 |
| 512 | 20230619 | 104400 | 6852289550 | 39950 | 39950 | 39950 | 39900 | 432 |
| 513 | 20230619 | 104300 | 6835033450 | 40000 | 39950 | 40000 | 39950 | 1256 |
| 514 | 20230619 | 104200 | 6784855750 | 39950 | 40000 | 40000 | 39950 | 686 |
| 515 | 20230619 | 104100 | 6757450000 | 40000 | 39950 | 40000 | 39950 | 166 |
| 516 | 20230619 | 104000 | 6750813000 | 39950 | 40000 | 40000 | 39950 | 1257 |
| 517 | 20230619 | 103900 | 6700590400 | 39950 | 40000 | 40000 | 39950 | 292 |
| 518 | 20230619 | 103800 | 6688923900 | 40000 | 39950 | 40000 | 39950 | 225 |
| 519 | 20230619 | 103700 | 6679932600 | 40000 | 40000 | 40000 | 39950 | 559 |
| 520 | 20230619 | 103600 | 6657587800 | 40000 | 40050 | 40050 | 39950 | 2930 |
| 521 | 20230619 | 103500 | 6540388900 | 40050 | 40050 | 40050 | 40000 | 248 |
| 522 | 20230619 | 103400 | 6530460400 | 40050 | 40050 | 40050 | 40000 | 233 |
| 523 | 20230619 | 103300 | 6521139000 | 40050 | 40100 | 40100 | 40000 | 2523 |
| 524 | 20230619 | 103200 | 6420052100 | 40100 | 40100 | 40150 | 40100 | 285 |
| 525 | 20230619 | 103100 | 6408623550 | 40100 | 40150 | 40150 | 40100 | 540 |
| 526 | 20230619 | 103000 | 6386955700 | 40150 | 40050 | 40150 | 40050 | 476 |
| 527 | 20230619 | 102900 | 6367873150 | 40100 | 40100 | 40100 | 40050 | 274 |
| 528 | 20230619 | 102800 | 6356899100 | 40100 | 40000 | 40100 | 40000 | 125 |
| 529 | 20230619 | 102700 | 6351893900 | 40000 | 39950 | 40000 | 39950 | 819 |
| 530 | 20230619 | 102600 | 6319162150 | 39950 | 39950 | 39950 | 39900 | 3399 |
| 531 | 20230619 | 102500 | 6183497000 | 39950 | 40000 | 40000 | 39900 | 1264 |
| 532 | 20230619 | 102400 | 6133001000 | 39950 | 39950 | 40000 | 39900 | 2567 |
| 533 | 20230619 | 102300 | 6030447800 | 40000 | 39950 | 40000 | 39950 | 3631 |
| 534 | 20230619 | 102200 | 5885318850 | 39950 | 40050 | 40050 | 39950 | 5895 |
| 535 | 20230619 | 102100 | 5649547050 | 40050 | 40100 | 40100 | 40050 | 183 |
| 536 | 20230619 | 102000 | 5642214000 | 40100 | 40100 | 40100 | 40050 | 347 |
| 537 | 20230619 | 101900 | 5628316200 | 40100 | 40050 | 40100 | 40050 | 640 |
| 538 | 20230619 | 101800 | 5602681000 | 40050 | 40050 | 40150 | 40050 | 713 |
| 539 | 20230619 | 101700 | 5574106800 | 40050 | 40100 | 40150 | 40050 | 1628 |
| 540 | 20230619 | 101600 | 5508867150 | 40150 | 40150 | 40150 | 40100 | 207 |
| 541 | 20230619 | 101500 | 5500565000 | 40150 | 40150 | 40150 | 40100 | 136 |
| 542 | 20230619 | 101400 | 5495106550 | 40100 | 40100 | 40100 | 40050 | 691 |
| 543 | 20230619 | 101300 | 5467404850 | 40100 | 40100 | 40100 | 40050 | 370 |
| 544 | 20230619 | 101200 | 5452568050 | 40100 | 40100 | 40150 | 40050 | 998 |
| 545 | 20230619 | 101100 | 5412536200 | 40150 | 40150 | 40200 | 40100 | 306 |
| 546 | 20230619 | 101000 | 5400254050 | 40150 | 40100 | 40200 | 40100 | 96 |
| 547 | 20230619 | 100900 | 5396400350 | 40150 | 40100 | 40150 | 40100 | 231 |
| 548 | 20230619 | 100800 | 5387127750 | 40100 | 40150 | 40200 | 40100 | 393 |
| 549 | 20230619 | 100700 | 5371356250 | 40150 | 40100 | 40200 | 40100 | 377 |
| 550 | 20230619 | 100600 | 5356227850 | 40150 | 40100 | 40150 | 40100 | 352 |
| 551 | 20230619 | 100500 | 5342099350 | 40100 | 40100 | 40150 | 40100 | 57 |
| 552 | 20230619 | 100400 | 5339813150 | 40100 | 40100 | 40150 | 40100 | 449 |
| 553 | 20230619 | 100300 | 5321805650 | 40050 | 40150 | 40150 | 40050 | 316 |
| 554 | 20230619 | 100200 | 5309134650 | 40150 | 40150 | 40150 | 40100 | 30 |
| 555 | 20230619 | 100100 | 5307931000 | 40150 | 40100 | 40150 | 40050 | 644 |
| 556 | 20230619 | 100000 | 5282112250 | 40100 | 40050 | 40150 | 40000 | 718 |
| 557 | 20230619 | 095900 | 5253354750 | 40050 | 40200 | 40200 | 40050 | 1812 |
| 558 | 20230619 | 095800 | 5180678300 | 40150 | 40200 | 40200 | 40150 | 1417 |
| 559 | 20230619 | 095700 | 5123739900 | 40200 | 40250 | 40300 | 40200 | 577 |
| 560 | 20230619 | 095600 | 5100523800 | 40300 | 40300 | 40300 | 40250 | 674 |
| 561 | 20230619 | 095500 | 5073372600 | 40300 | 40250 | 40300 | 40200 | 225 |
| 562 | 20230619 | 095400 | 5064316100 | 40250 | 40300 | 40300 | 40200 | 312 |
| 563 | 20230619 | 095300 | 5051755350 | 40300 | 40250 | 40350 | 40200 | 2652 |
| 564 | 20230619 | 095200 | 4944883150 | 40250 | 40300 | 40350 | 40250 | 1489 |
| 565 | 20230619 | 095100 | 4884898250 | 40300 | 40350 | 40350 | 40300 | 540 |
| 566 | 20230619 | 095000 | 4863136200 | 40350 | 40350 | 40350 | 40300 | 232 |
| 567 | 20230619 | 094900 | 4853776450 | 40350 | 40400 | 40400 | 40300 | 2047 |
| 568 | 20230619 | 094800 | 4771189750 | 40400 | 40450 | 40450 | 40350 | 1340 |
| 569 | 20230619 | 094700 | 4717014400 | 40450 | 40450 | 40450 | 40400 | 532 |
| 570 | 20230619 | 094600 | 4695510200 | 40450 | 40400 | 40450 | 40400 | 543 |
| 571 | 20230619 | 094500 | 4673558050 | 40350 | 40350 | 40400 | 40300 | 1225 |
| 572 | 20230619 | 094400 | 4624108050 | 40350 | 40150 | 40350 | 40150 | 1502 |
| 573 | 20230619 | 094300 | 4563648950 | 40100 | 40000 | 40100 | 40000 | 4019 |
| 574 | 20230619 | 094200 | 4402635950 | 40000 | 40050 | 40050 | 40000 | 372 |
| 575 | 20230619 | 094100 | 4387752250 | 40050 | 39900 | 40050 | 39900 | 3861 |
| 576 | 20230619 | 094000 | 4233452200 | 39950 | 39900 | 39950 | 39900 | 3063 |
| 577 | 20230619 | 093900 | 4111229900 | 39900 | 39900 | 39950 | 39900 | 1328 |
| 578 | 20230619 | 093800 | 4058219850 | 39900 | 39900 | 39950 | 39900 | 2282 |
| 579 | 20230619 | 093700 | 3967158500 | 39900 | 39950 | 39950 | 39900 | 863 |
| 580 | 20230619 | 093600 | 3932708150 | 39900 | 39900 | 39950 | 39900 | 771 |
| 581 | 20230619 | 093500 | 3901939400 | 39950 | 39950 | 40000 | 39900 | 2033 |
| 582 | 20230619 | 093400 | 3820728900 | 39950 | 40000 | 40000 | 39950 | 1791 |
| 583 | 20230619 | 093300 | 3749175000 | 39950 | 40050 | 40050 | 39950 | 2713 |
| 584 | 20230619 | 093200 | 3640647700 | 40000 | 40000 | 40050 | 40000 | 915 |
| 585 | 20230619 | 093100 | 3604039050 | 40000 | 40000 | 40050 | 40000 | 3425 |
| 586 | 20230619 | 093000 | 3467027800 | 40000 | 40050 | 40050 | 40000 | 329 |
| 587 | 20230619 | 092900 | 3453862350 | 40050 | 40000 | 40050 | 40000 | 978 |
| 588 | 20230619 | 092800 | 3414706800 | 40000 | 40050 | 40050 | 40000 | 584 |
| 589 | 20230619 | 092700 | 3391343200 | 40050 | 40000 | 40100 | 40000 | 1795 |
| 590 | 20230619 | 092600 | 3319480050 | 40050 | 40050 | 40050 | 40000 | 838 |
| 591 | 20230619 | 092500 | 3285921000 | 40050 | 40050 | 40100 | 40000 | 2675 |
| 592 | 20230619 | 092400 | 3178791550 | 40100 | 40050 | 40100 | 40050 | 1294 |
| 593 | 20230619 | 092300 | 3126952000 | 40000 | 40100 | 40100 | 40000 | 2448 |
| 594 | 20230619 | 092200 | 3028930600 | 40100 | 40100 | 40100 | 40050 | 594 |
| 595 | 20230619 | 092100 | 3005136000 | 40050 | 40150 | 40150 | 40050 | 2507 |
| 596 | 20230619 | 092000 | 2904635300 | 40100 | 40150 | 40300 | 40100 | 1393 |
| 597 | 20230619 | 091900 | 2848668800 | 40150 | 40150 | 40250 | 40100 | 935 |
| 598 | 20230619 | 091800 | 2811103500 | 40250 | 40200 | 40250 | 40100 | 375 |
| 599 | 20230619 | 091700 | 2796034650 | 40250 | 40200 | 40350 | 40100 | 2068 |
| 600 | 20230619 | 091600 | 2712940050 | 40200 | 40300 | 40350 | 40200 | 1670 |
| 601 | 20230619 | 091500 | 2645666250 | 40300 | 40050 | 40300 | 40050 | 1192 |
| 602 | 20230619 | 091400 | 2597754000 | 40100 | 40050 | 40100 | 40000 | 2092 |
| 603 | 20230619 | 091300 | 2513976400 | 40050 | 40000 | 40150 | 39950 | 1432 |
| 604 | 20230619 | 091200 | 2456617700 | 40000 | 39950 | 40100 | 39950 | 5902 |
| 605 | 20230619 | 091100 | 2220667900 | 39950 | 40000 | 40000 | 39950 | 1334 |
| 606 | 20230619 | 091000 | 2167367500 | 40000 | 39950 | 40000 | 39950 | 4347 |
| 607 | 20230619 | 090900 | 1993594250 | 39950 | 40100 | 40150 | 39950 | 4561 |
| 608 | 20230619 | 090800 | 1811040250 | 40100 | 40100 | 40200 | 40000 | 6372 |
| 609 | 20230619 | 090700 | 1555823150 | 40100 | 40150 | 40300 | 40050 | 6128 |
| 610 | 20230619 | 090600 | 1309825850 | 40150 | 40400 | 40400 | 40150 | 1999 |
| 611 | 20230619 | 090500 | 1229319850 | 40350 | 40500 | 40650 | 40350 | 4191 |
| 612 | 20230619 | 090400 | 1059859650 | 40500 | 40700 | 40700 | 40400 | 1768 |
| 613 | 20230619 | 090300 | 988090550 | 40700 | 40750 | 40750 | 40650 | 2224 |
| 614 | 20230619 | 090200 | 897555000 | 40750 | 40000 | 40800 | 39950 | 4322 |
| 615 | 20230619 | 090100 | 723734300 | 40000 | 40400 | 40400 | 40000 | 11360 |
| 616 | 20230619 | 090000 | 267004100 | 40400 | 40350 | 40400 | 40300 | 6376 |