32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 185600 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 8973 |
| 3 | 20230620 | 185500 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 4 | 20230620 | 185400 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 5 | 20230620 | 185300 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 6 | 20230620 | 185200 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 7 | 20230620 | 185100 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 8 | 20230620 | 185000 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 9 | 20230620 | 184900 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 10 | 20230620 | 184800 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 11 | 20230620 | 184700 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 12 | 20230620 | 184600 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 13 | 20230620 | 184500 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 14 | 20230620 | 184400 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 15 | 20230620 | 184300 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 16 | 20230620 | 184200 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 17 | 20230620 | 184100 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 18 | 20230620 | 184000 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 19 | 20230620 | 183900 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 20 | 20230620 | 183800 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 21 | 20230620 | 183700 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 22 | 20230620 | 183600 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 23 | 20230620 | 183500 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 24 | 20230620 | 183400 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 25 | 20230620 | 183300 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 26 | 20230620 | 183200 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 27 | 20230620 | 183100 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 28 | 20230620 | 183000 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 29 | 20230620 | 182900 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 30 | 20230620 | 182800 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 31 | 20230620 | 182700 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 32 | 20230620 | 182600 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 8973 |
| 33 | 20230620 | 182500 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 34 | 20230620 | 182400 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 35 | 20230620 | 182300 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 36 | 20230620 | 182200 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 37 | 20230620 | 182100 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 38 | 20230620 | 182000 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 39 | 20230620 | 181900 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 40 | 20230620 | 181800 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 41 | 20230620 | 181700 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 42 | 20230620 | 181600 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 43 | 20230620 | 181500 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 44 | 20230620 | 181400 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 45 | 20230620 | 181300 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 46 | 20230620 | 181200 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 47 | 20230620 | 181100 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 48 | 20230620 | 181000 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 49 | 20230620 | 180900 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 50 | 20230620 | 180800 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 51 | 20230620 | 180700 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 52 | 20230620 | 180600 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 53 | 20230620 | 180500 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 54 | 20230620 | 180400 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 55 | 20230620 | 180300 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 56 | 20230620 | 180200 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 57 | 20230620 | 180100 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 58 | 20230620 | 180000 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 59 | 20230620 | 175900 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 60 | 20230620 | 175800 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 61 | 20230620 | 175700 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 62 | 20230620 | 175600 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 8973 |
| 63 | 20230620 | 175500 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 64 | 20230620 | 175400 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 65 | 20230620 | 175300 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 66 | 20230620 | 175200 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 67 | 20230620 | 175100 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 68 | 20230620 | 175000 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 69 | 20230620 | 174900 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 70 | 20230620 | 174800 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 71 | 20230620 | 174700 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 72 | 20230620 | 174600 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 73 | 20230620 | 174500 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 74 | 20230620 | 174400 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 75 | 20230620 | 174300 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 76 | 20230620 | 174200 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 77 | 20230620 | 174100 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 78 | 20230620 | 174000 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 79 | 20230620 | 173900 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 80 | 20230620 | 173800 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 81 | 20230620 | 173700 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 82 | 20230620 | 173600 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 83 | 20230620 | 173500 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 84 | 20230620 | 173400 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 85 | 20230620 | 173300 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 86 | 20230620 | 173200 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 87 | 20230620 | 173100 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 88 | 20230620 | 173000 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 89 | 20230620 | 172900 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 90 | 20230620 | 172800 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 91 | 20230620 | 172700 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 92 | 20230620 | 172600 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 8973 |
| 93 | 20230620 | 172500 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 94 | 20230620 | 172400 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 95 | 20230620 | 172300 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 96 | 20230620 | 172200 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 97 | 20230620 | 172100 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 98 | 20230620 | 172000 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 99 | 20230620 | 171900 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 100 | 20230620 | 171800 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 101 | 20230620 | 171700 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 102 | 20230620 | 171600 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 103 | 20230620 | 171500 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 104 | 20230620 | 171400 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 105 | 20230620 | 171300 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 106 | 20230620 | 171200 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 107 | 20230620 | 171100 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 108 | 20230620 | 171000 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 109 | 20230620 | 170900 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 110 | 20230620 | 170800 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 111 | 20230620 | 170700 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 112 | 20230620 | 170600 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 113 | 20230620 | 170500 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 114 | 20230620 | 170400 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 115 | 20230620 | 170300 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 116 | 20230620 | 170200 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 117 | 20230620 | 170100 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 118 | 20230620 | 170000 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 119 | 20230620 | 165900 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 120 | 20230620 | 165800 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 121 | 20230620 | 165700 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 122 | 20230620 | 165600 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 8973 |
| 123 | 20230620 | 165500 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 124 | 20230620 | 165400 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 125 | 20230620 | 165300 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 126 | 20230620 | 165200 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 127 | 20230620 | 165100 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 128 | 20230620 | 165000 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 129 | 20230620 | 164900 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 130 | 20230620 | 164800 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 131 | 20230620 | 164700 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 132 | 20230620 | 164600 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 133 | 20230620 | 164500 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 134 | 20230620 | 164400 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 135 | 20230620 | 164300 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 136 | 20230620 | 164200 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 137 | 20230620 | 164100 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 138 | 20230620 | 164000 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 139 | 20230620 | 163900 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 140 | 20230620 | 163800 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 141 | 20230620 | 163700 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 142 | 20230620 | 163600 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 143 | 20230620 | 163500 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 144 | 20230620 | 163400 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 145 | 20230620 | 163300 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 146 | 20230620 | 163200 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 147 | 20230620 | 163100 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 148 | 20230620 | 163000 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 149 | 20230620 | 162900 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 150 | 20230620 | 162800 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 151 | 20230620 | 162700 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 152 | 20230620 | 162600 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 8973 |
| 153 | 20230620 | 162500 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 154 | 20230620 | 162400 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 155 | 20230620 | 162300 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 156 | 20230620 | 162200 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 157 | 20230620 | 162100 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 158 | 20230620 | 162000 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 159 | 20230620 | 161900 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 160 | 20230620 | 161800 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 161 | 20230620 | 161700 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 162 | 20230620 | 161600 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 163 | 20230620 | 161500 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 164 | 20230620 | 161400 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 165 | 20230620 | 161300 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 166 | 20230620 | 161200 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 167 | 20230620 | 161100 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 168 | 20230620 | 161000 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 169 | 20230620 | 160900 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 170 | 20230620 | 160800 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 171 | 20230620 | 160700 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 172 | 20230620 | 160600 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 173 | 20230620 | 160500 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 174 | 20230620 | 160400 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 175 | 20230620 | 160300 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 176 | 20230620 | 160200 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 177 | 20230620 | 160100 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 178 | 20230620 | 160000 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 179 | 20230620 | 155900 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 180 | 20230620 | 155800 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 181 | 20230620 | 155700 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 182 | 20230620 | 155600 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 8973 |
| 183 | 20230620 | 155500 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 184 | 20230620 | 155400 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 185 | 20230620 | 155300 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 186 | 20230620 | 155200 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 187 | 20230620 | 155100 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 188 | 20230620 | 155000 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 189 | 20230620 | 154900 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 190 | 20230620 | 154800 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 191 | 20230620 | 154700 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 192 | 20230620 | 154600 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 193 | 20230620 | 154500 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 194 | 20230620 | 154400 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 195 | 20230620 | 154300 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 196 | 20230620 | 154200 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 197 | 20230620 | 154100 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 198 | 20230620 | 154000 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 199 | 20230620 | 153900 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 200 | 20230620 | 153800 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 201 | 20230620 | 153700 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 202 | 20230620 | 153600 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 203 | 20230620 | 153500 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 204 | 20230620 | 153400 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 205 | 20230620 | 153300 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 206 | 20230620 | 153200 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 207 | 20230620 | 153100 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 208 | 20230620 | 153000 | 13046284450 | 39300 | 39300 | 39300 | 39300 | 8973 |
| 209 | 20230620 | 152900 | 12693645550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 210 | 20230620 | 152800 | 12693645550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 211 | 20230620 | 152700 | 12693645550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 212 | 20230620 | 152600 | 12693645550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 213 | 20230620 | 152500 | 12693645550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 214 | 20230620 | 152400 | 12693645550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 215 | 20230620 | 152300 | 12693645550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 216 | 20230620 | 152200 | 12693645550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 217 | 20230620 | 152100 | 12693645550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 218 | 20230620 | 152000 | 12693645550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 219 | 20230620 | 151900 | 12693645550 | 39300 | 39400 | 39400 | 39300 | 2458 |
| 220 | 20230620 | 151800 | 12597015800 | 39400 | 39400 | 39450 | 39350 | 2544 |
| 221 | 20230620 | 151700 | 12496837850 | 39400 | 39350 | 39400 | 39300 | 894 |
| 222 | 20230620 | 151600 | 12461658450 | 39350 | 39300 | 39350 | 39300 | 418 |
| 223 | 20230620 | 151500 | 12445226050 | 39300 | 39300 | 39350 | 39300 | 765 |
| 224 | 20230620 | 151400 | 12415148000 | 39350 | 39300 | 39350 | 39300 | 508 |
| 225 | 20230620 | 151300 | 12395183550 | 39300 | 39300 | 39350 | 39300 | 488 |
| 226 | 20230620 | 151200 | 12376004550 | 39300 | 39300 | 39350 | 39300 | 1749 |
| 227 | 20230620 | 151100 | 12307267050 | 39350 | 39350 | 39350 | 39300 | 564 |
| 228 | 20230620 | 151000 | 12285098250 | 39350 | 39350 | 39350 | 39300 | 1311 |
| 229 | 20230620 | 150900 | 12233524150 | 39350 | 39400 | 39400 | 39350 | 652 |
| 230 | 20230620 | 150800 | 12207859100 | 39400 | 39450 | 39500 | 39400 | 941 |
| 231 | 20230620 | 150700 | 12170751150 | 39400 | 39500 | 39500 | 39400 | 1780 |
| 232 | 20230620 | 150600 | 12100590100 | 39550 | 39500 | 39550 | 39450 | 304 |
| 233 | 20230620 | 150500 | 12088579400 | 39400 | 39450 | 39450 | 39400 | 403 |
| 234 | 20230620 | 150400 | 12072692200 | 39400 | 39450 | 39450 | 39400 | 85 |
| 235 | 20230620 | 150300 | 12069339400 | 39400 | 39450 | 39500 | 39400 | 144 |
| 236 | 20230620 | 150200 | 12063659250 | 39400 | 39400 | 39400 | 39400 | 247 |
| 237 | 20230620 | 150100 | 12053927450 | 39400 | 39450 | 39450 | 39400 | 336 |
| 238 | 20230620 | 150000 | 12040679450 | 39400 | 39500 | 39550 | 39400 | 3151 |
| 239 | 20230620 | 145900 | 11916248750 | 39500 | 39550 | 39550 | 39500 | 514 |
| 240 | 20230620 | 145800 | 11895935350 | 39550 | 39550 | 39550 | 39500 | 850 |
| 241 | 20230620 | 145700 | 11862339000 | 39550 | 39550 | 39550 | 39500 | 328 |
| 242 | 20230620 | 145600 | 11849369850 | 39500 | 39550 | 39550 | 39500 | 552 |
| 243 | 20230620 | 145500 | 11827540100 | 39550 | 39550 | 39550 | 39500 | 181 |
| 244 | 20230620 | 145400 | 11820382550 | 39550 | 39550 | 39600 | 39550 | 597 |
| 245 | 20230620 | 145300 | 11796771150 | 39550 | 39550 | 39600 | 39550 | 798 |
| 246 | 20230620 | 145200 | 11765209950 | 39550 | 39600 | 39600 | 39550 | 71 |
| 247 | 20230620 | 145100 | 11762400650 | 39650 | 39600 | 39650 | 39550 | 129 |
| 248 | 20230620 | 145000 | 11757293100 | 39550 | 39600 | 39600 | 39550 | 471 |
| 249 | 20230620 | 144900 | 11738662200 | 39600 | 39600 | 39600 | 39550 | 70 |
| 250 | 20230620 | 144800 | 11735893000 | 39550 | 39550 | 39550 | 39550 | 637 |
| 251 | 20230620 | 144700 | 11710699650 | 39550 | 39650 | 39650 | 39550 | 279 |
| 252 | 20230620 | 144600 | 11699661200 | 39550 | 39600 | 39650 | 39550 | 1480 |
| 253 | 20230620 | 144500 | 11641064100 | 39600 | 39650 | 39650 | 39600 | 382 |
| 254 | 20230620 | 144400 | 11625927900 | 39600 | 39700 | 39700 | 39600 | 167 |
| 255 | 20230620 | 144300 | 11619304900 | 39700 | 39650 | 39700 | 39600 | 710 |
| 256 | 20230620 | 144200 | 11591156000 | 39650 | 39650 | 39700 | 39650 | 47 |
| 257 | 20230620 | 144100 | 11589291650 | 39650 | 39650 | 39700 | 39650 | 396 |
| 258 | 20230620 | 144000 | 11573582250 | 39650 | 39550 | 39650 | 39550 | 285 |
| 259 | 20230620 | 143900 | 11562283900 | 39550 | 39550 | 39550 | 39550 | 152 |
| 260 | 20230620 | 143800 | 11556272300 | 39550 | 39600 | 39600 | 39550 | 827 |
| 261 | 20230620 | 143700 | 11523551750 | 39600 | 39600 | 39650 | 39600 | 578 |
| 262 | 20230620 | 143600 | 11500660450 | 39600 | 39650 | 39650 | 39600 | 198 |
| 263 | 20230620 | 143500 | 11492818500 | 39650 | 39600 | 39650 | 39600 | 189 |
| 264 | 20230620 | 143400 | 11485329100 | 39600 | 39550 | 39600 | 39550 | 194 |
| 265 | 20230620 | 143300 | 11477649500 | 39550 | 39600 | 39600 | 39550 | 397 |
| 266 | 20230620 | 143200 | 11461940150 | 39600 | 39600 | 39600 | 39550 | 745 |
| 267 | 20230620 | 143100 | 11432469600 | 39550 | 39600 | 39600 | 39550 | 557 |
| 268 | 20230620 | 143000 | 11410413650 | 39600 | 39650 | 39650 | 39600 | 443 |
| 269 | 20230620 | 142900 | 11392856000 | 39700 | 39650 | 39700 | 39600 | 143 |
| 270 | 20230620 | 142800 | 11387185200 | 39600 | 39600 | 39700 | 39600 | 317 |
| 271 | 20230620 | 142700 | 11374623900 | 39600 | 39650 | 39700 | 39600 | 310 |
| 272 | 20230620 | 142600 | 11362347550 | 39650 | 39700 | 39700 | 39650 | 97 |
| 273 | 20230620 | 142500 | 11358498150 | 39600 | 39600 | 39600 | 39550 | 243 |
| 274 | 20230620 | 142400 | 11348876500 | 39550 | 39600 | 39600 | 39550 | 84 |
| 275 | 20230620 | 142300 | 11345550600 | 39600 | 39650 | 39650 | 39550 | 2581 |
| 276 | 20230620 | 142200 | 11243335950 | 39700 | 39700 | 39700 | 39600 | 829 |
| 277 | 20230620 | 142100 | 11210470450 | 39700 | 39650 | 39700 | 39600 | 546 |
| 278 | 20230620 | 142000 | 11188824850 | 39700 | 39800 | 39850 | 39650 | 3453 |
| 279 | 20230620 | 141900 | 11051583000 | 39850 | 39700 | 39850 | 39700 | 563 |
| 280 | 20230620 | 141800 | 11029156600 | 39700 | 39800 | 39900 | 39700 | 1652 |
| 281 | 20230620 | 141700 | 10963409300 | 39800 | 39800 | 39850 | 39750 | 839 |
| 282 | 20230620 | 141600 | 10929996650 | 39850 | 39700 | 39850 | 39700 | 623 |
| 283 | 20230620 | 141500 | 10905209350 | 39700 | 39750 | 39750 | 39650 | 528 |
| 284 | 20230620 | 141400 | 10884239700 | 39750 | 39700 | 39800 | 39650 | 1032 |
| 285 | 20230620 | 141300 | 10843222500 | 39650 | 39700 | 39700 | 39650 | 345 |
| 286 | 20230620 | 141200 | 10829527700 | 39650 | 39650 | 39700 | 39600 | 487 |
| 287 | 20230620 | 141100 | 10810212800 | 39600 | 39650 | 39650 | 39550 | 133 |
| 288 | 20230620 | 141000 | 10804940900 | 39650 | 39650 | 39650 | 39550 | 55 |
| 289 | 20230620 | 140900 | 10802762600 | 39550 | 39550 | 39550 | 39550 | 264 |
| 290 | 20230620 | 140800 | 10792321400 | 39550 | 39600 | 39600 | 39550 | 75 |
| 291 | 20230620 | 140700 | 10789352900 | 39600 | 39600 | 39600 | 39550 | 823 |
| 292 | 20230620 | 140600 | 10756795900 | 39600 | 39600 | 39600 | 39550 | 33 |
| 293 | 20230620 | 140500 | 10755490100 | 39600 | 39600 | 39600 | 39550 | 71 |
| 294 | 20230620 | 140400 | 10752678800 | 39600 | 39550 | 39600 | 39550 | 132 |
| 295 | 20230620 | 140300 | 10747457650 | 39550 | 39600 | 39600 | 39550 | 75 |
| 296 | 20230620 | 140200 | 10744490200 | 39600 | 39600 | 39600 | 39600 | 10 |
| 297 | 20230620 | 140100 | 10744094200 | 39550 | 39550 | 39550 | 39550 | 85 |
| 298 | 20230620 | 140000 | 10740732450 | 39550 | 39650 | 39650 | 39500 | 872 |
| 299 | 20230620 | 135900 | 10706206050 | 39650 | 39650 | 39650 | 39600 | 116 |
| 300 | 20230620 | 135800 | 10701607100 | 39600 | 39650 | 39650 | 39600 | 391 |
| 301 | 20230620 | 135700 | 10686113500 | 39650 | 39700 | 39700 | 39650 | 439 |
| 302 | 20230620 | 135600 | 10668686750 | 39750 | 39700 | 39750 | 39700 | 81 |
| 303 | 20230620 | 135500 | 10665467400 | 39700 | 39800 | 39800 | 39700 | 1794 |
| 304 | 20230620 | 135400 | 10594184800 | 39800 | 39800 | 39800 | 39750 | 586 |
| 305 | 20230620 | 135300 | 10570870100 | 39750 | 39750 | 39850 | 39750 | 1093 |
| 306 | 20230620 | 135200 | 10527374600 | 39800 | 39650 | 39850 | 39600 | 1653 |
| 307 | 20230620 | 135100 | 10461662400 | 39650 | 39800 | 39800 | 39550 | 3185 |
| 308 | 20230620 | 135000 | 10335340000 | 39800 | 39750 | 39850 | 39700 | 2165 |
| 309 | 20230620 | 134900 | 10249272950 | 39750 | 39600 | 39750 | 39600 | 1663 |
| 310 | 20230620 | 134800 | 10183269800 | 39600 | 39550 | 39650 | 39500 | 1506 |
| 311 | 20230620 | 134700 | 10123595750 | 39500 | 39350 | 39600 | 39350 | 1080 |
| 312 | 20230620 | 134600 | 10080992150 | 39300 | 39350 | 39350 | 39300 | 234 |
| 313 | 20230620 | 134500 | 10071785350 | 39350 | 39300 | 39350 | 39300 | 38 |
| 314 | 20230620 | 134400 | 10070290900 | 39300 | 39350 | 39350 | 39250 | 397 |
| 315 | 20230620 | 134300 | 10054689150 | 39350 | 39300 | 39350 | 39300 | 4 |
| 316 | 20230620 | 134200 | 10054531800 | 39300 | 39300 | 39350 | 39300 | 79 |
| 317 | 20230620 | 134100 | 10051424650 | 39300 | 39350 | 39350 | 39300 | 390 |
| 318 | 20230620 | 134000 | 10036080250 | 39350 | 39400 | 39400 | 39350 | 56 |
| 319 | 20230620 | 133900 | 10033875700 | 39400 | 39400 | 39400 | 39350 | 106 |
| 320 | 20230620 | 133800 | 10029703100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 321 | 20230620 | 133700 | 10029703100 | 39350 | 39350 | 39350 | 39350 | 78 |
| 322 | 20230620 | 133600 | 10026633800 | 39350 | 39350 | 39350 | 39350 | 342 |
| 323 | 20230620 | 133500 | 10013176100 | 39350 | 39250 | 39350 | 39200 | 1396 |
| 324 | 20230620 | 133400 | 9958308000 | 39250 | 39250 | 39300 | 39200 | 727 |
| 325 | 20230620 | 133300 | 9929794250 | 39250 | 39250 | 39250 | 39200 | 9 |
| 326 | 20230620 | 133200 | 9929441200 | 39200 | 39200 | 39200 | 39150 | 145 |
| 327 | 20230620 | 133100 | 9923757550 | 39150 | 39200 | 39200 | 39150 | 122 |
| 328 | 20230620 | 133000 | 9918975400 | 39200 | 39150 | 39200 | 39150 | 242 |
| 329 | 20230620 | 132900 | 9909493650 | 39150 | 39250 | 39250 | 39150 | 583 |
| 330 | 20230620 | 132800 | 9886640050 | 39250 | 39200 | 39250 | 39200 | 189 |
| 331 | 20230620 | 132700 | 9879224700 | 39250 | 39250 | 39250 | 39250 | 18 |
| 332 | 20230620 | 132600 | 9878518200 | 39200 | 39150 | 39200 | 39150 | 144 |
| 333 | 20230620 | 132500 | 9872880500 | 39150 | 39300 | 39300 | 39150 | 402 |
| 334 | 20230620 | 132400 | 9857112750 | 39300 | 39300 | 39300 | 39300 | 37 |
| 335 | 20230620 | 132300 | 9855658650 | 39300 | 39300 | 39300 | 39150 | 568 |
| 336 | 20230620 | 132200 | 9833399600 | 39200 | 39250 | 39250 | 39200 | 705 |
| 337 | 20230620 | 132100 | 9805761850 | 39250 | 39350 | 39350 | 39200 | 345 |
| 338 | 20230620 | 132000 | 9792218850 | 39350 | 39300 | 39350 | 39300 | 70 |
| 339 | 20230620 | 131900 | 9789467000 | 39300 | 39300 | 39300 | 39300 | 16 |
| 340 | 20230620 | 131800 | 9788838200 | 39250 | 39300 | 39300 | 39250 | 171 |
| 341 | 20230620 | 131700 | 9782118700 | 39300 | 39200 | 39350 | 39200 | 800 |
| 342 | 20230620 | 131600 | 9750700900 | 39200 | 39250 | 39250 | 39200 | 128 |
| 343 | 20230620 | 131500 | 9745682800 | 39250 | 39200 | 39250 | 39200 | 153 |
| 344 | 20230620 | 131400 | 9739684700 | 39200 | 39200 | 39200 | 39200 | 45 |
| 345 | 20230620 | 131300 | 9737920700 | 39200 | 39200 | 39250 | 39200 | 1121 |
| 346 | 20230620 | 131200 | 9693977150 | 39200 | 39300 | 39300 | 39200 | 352 |
| 347 | 20230620 | 131100 | 9680166200 | 39300 | 39300 | 39300 | 39250 | 15 |
| 348 | 20230620 | 131000 | 9679576800 | 39200 | 39200 | 39200 | 39200 | 107 |
| 349 | 20230620 | 130900 | 9675382400 | 39200 | 39200 | 39300 | 39200 | 33 |
| 350 | 20230620 | 130800 | 9674087200 | 39200 | 39350 | 39350 | 39200 | 158 |
| 351 | 20230620 | 130700 | 9667885450 | 39250 | 39250 | 39250 | 39200 | 1068 |
| 352 | 20230620 | 130600 | 9625993550 | 39200 | 39250 | 39300 | 39200 | 899 |
| 353 | 20230620 | 130500 | 9590707050 | 39300 | 39300 | 39350 | 39250 | 962 |
| 354 | 20230620 | 130400 | 9552927250 | 39300 | 39300 | 39300 | 39250 | 193 |
| 355 | 20230620 | 130300 | 9545342600 | 39300 | 39300 | 39300 | 39250 | 68 |
| 356 | 20230620 | 130200 | 9542673200 | 39250 | 39300 | 39300 | 39250 | 58 |
| 357 | 20230620 | 130100 | 9540395200 | 39250 | 39300 | 39300 | 39250 | 14 |
| 358 | 20230620 | 130000 | 9539845100 | 39250 | 39250 | 39250 | 39250 | 599 |
| 359 | 20230620 | 125900 | 9516334350 | 39250 | 39300 | 39300 | 39250 | 140 |
| 360 | 20230620 | 125800 | 9510839150 | 39250 | 39300 | 39300 | 39250 | 191 |
| 361 | 20230620 | 125700 | 9503333500 | 39300 | 39300 | 39300 | 39300 | 469 |
| 362 | 20230620 | 125600 | 9484901800 | 39300 | 39300 | 39350 | 39300 | 27 |
| 363 | 20230620 | 125500 | 9483840400 | 39250 | 39250 | 39350 | 39250 | 200 |
| 364 | 20230620 | 125400 | 9475972900 | 39250 | 39350 | 39350 | 39250 | 1153 |
| 365 | 20230620 | 125300 | 9430645950 | 39300 | 39350 | 39350 | 39300 | 182 |
| 366 | 20230620 | 125200 | 9423488350 | 39300 | 39350 | 39350 | 39300 | 81 |
| 367 | 20230620 | 125100 | 9420302850 | 39350 | 39300 | 39350 | 39300 | 17 |
| 368 | 20230620 | 125000 | 9419634300 | 39250 | 39300 | 39350 | 39250 | 196 |
| 369 | 20230620 | 124900 | 9411934050 | 39300 | 39250 | 39300 | 39250 | 31 |
| 370 | 20230620 | 124800 | 9410716650 | 39250 | 39300 | 39300 | 39250 | 174 |
| 371 | 20230620 | 124700 | 9403881450 | 39300 | 39350 | 39350 | 39300 | 32 |
| 372 | 20230620 | 124600 | 9402623800 | 39250 | 39250 | 39250 | 39250 | 21 |
| 373 | 20230620 | 124500 | 9401799550 | 39250 | 39250 | 39350 | 39250 | 1276 |
| 374 | 20230620 | 124400 | 9351660450 | 39250 | 39350 | 39350 | 39250 | 268 |
| 375 | 20230620 | 124300 | 9341135700 | 39250 | 39300 | 39300 | 39250 | 78 |
| 376 | 20230620 | 124200 | 9338070750 | 39300 | 39300 | 39350 | 39250 | 142 |
| 377 | 20230620 | 124100 | 9332488200 | 39300 | 39300 | 39350 | 39250 | 105 |
| 378 | 20230620 | 124000 | 9328362750 | 39250 | 39250 | 39300 | 39200 | 374 |
| 379 | 20230620 | 123900 | 9313676150 | 39250 | 39250 | 39250 | 39200 | 288 |
| 380 | 20230620 | 123800 | 9302374750 | 39250 | 39250 | 39250 | 39150 | 235 |
| 381 | 20230620 | 123700 | 9293162300 | 39250 | 39200 | 39300 | 39150 | 1928 |
| 382 | 20230620 | 123600 | 9217573800 | 39200 | 39150 | 39200 | 39100 | 299 |
| 383 | 20230620 | 123500 | 9205867400 | 39150 | 39100 | 39200 | 39100 | 158 |
| 384 | 20230620 | 123400 | 9199680650 | 39100 | 39200 | 39200 | 39100 | 3321 |
| 385 | 20230620 | 123300 | 9069623250 | 39150 | 39300 | 39300 | 39150 | 586 |
| 386 | 20230620 | 123200 | 9046642550 | 39250 | 39300 | 39400 | 39200 | 2407 |
| 387 | 20230620 | 123100 | 8952215100 | 39400 | 39500 | 39500 | 39250 | 3604 |
| 388 | 20230620 | 123000 | 8810554900 | 39450 | 39450 | 39500 | 39450 | 41 |
| 389 | 20230620 | 122900 | 8808937050 | 39450 | 39500 | 39500 | 39450 | 323 |
| 390 | 20230620 | 122800 | 8796194450 | 39500 | 39500 | 39500 | 39450 | 63 |
| 391 | 20230620 | 122700 | 8793707300 | 39450 | 39500 | 39500 | 39450 | 227 |
| 392 | 20230620 | 122600 | 8784746800 | 39500 | 39450 | 39500 | 39450 | 115 |
| 393 | 20230620 | 122500 | 8780209800 | 39450 | 39500 | 39500 | 39450 | 62 |
| 394 | 20230620 | 122400 | 8777761200 | 39500 | 39500 | 39500 | 39500 | 126 |
| 395 | 20230620 | 122300 | 8772784200 | 39500 | 39500 | 39500 | 39450 | 83 |
| 396 | 20230620 | 122200 | 8769506000 | 39500 | 39400 | 39500 | 39400 | 455 |
| 397 | 20230620 | 122100 | 8751551850 | 39400 | 39450 | 39450 | 39400 | 197 |
| 398 | 20230620 | 122000 | 8743786100 | 39450 | 39350 | 39500 | 39350 | 496 |
| 399 | 20230620 | 121900 | 8724242100 | 39350 | 39450 | 39450 | 39350 | 658 |
| 400 | 20230620 | 121800 | 8698320800 | 39450 | 39450 | 39450 | 39450 | 66 |
| 401 | 20230620 | 121700 | 8695717100 | 39450 | 39450 | 39450 | 39450 | 54 |
| 402 | 20230620 | 121600 | 8693586800 | 39450 | 39450 | 39500 | 39450 | 53 |
| 403 | 20230620 | 121500 | 8691495900 | 39450 | 39400 | 39500 | 39400 | 182 |
| 404 | 20230620 | 121400 | 8684316350 | 39400 | 39450 | 39500 | 39400 | 254 |
| 405 | 20230620 | 121300 | 8674299500 | 39400 | 39500 | 39500 | 39400 | 1231 |
| 406 | 20230620 | 121200 | 8625682150 | 39500 | 39550 | 39550 | 39500 | 259 |
| 407 | 20230620 | 121100 | 8615451500 | 39500 | 39550 | 39550 | 39500 | 498 |
| 408 | 20230620 | 121000 | 8595757600 | 39500 | 39500 | 39500 | 39500 | 65 |
| 409 | 20230620 | 120900 | 8593190100 | 39500 | 39600 | 39600 | 39500 | 28 |
| 410 | 20230620 | 120800 | 8592082350 | 39550 | 39600 | 39600 | 39550 | 28 |
| 411 | 20230620 | 120700 | 8590973600 | 39600 | 39550 | 39600 | 39500 | 224 |
| 412 | 20230620 | 120600 | 8582115550 | 39550 | 39500 | 39600 | 39500 | 47 |
| 413 | 20230620 | 120500 | 8580255550 | 39500 | 39550 | 39600 | 39500 | 351 |
| 414 | 20230620 | 120400 | 8566378950 | 39600 | 39500 | 39600 | 39500 | 14 |
| 415 | 20230620 | 120300 | 8565825550 | 39500 | 39550 | 39550 | 39500 | 247 |
| 416 | 20230620 | 120200 | 8556058650 | 39550 | 39600 | 39600 | 39550 | 182 |
| 417 | 20230620 | 120100 | 8548856700 | 39600 | 39600 | 39600 | 39600 | 13 |
| 418 | 20230620 | 120000 | 8548341900 | 39600 | 39550 | 39600 | 39550 | 67 |
| 419 | 20230620 | 115900 | 8545690700 | 39500 | 39500 | 39500 | 39500 | 0 |
| 420 | 20230620 | 115800 | 8545690700 | 39500 | 39500 | 39500 | 39500 | 160 |
| 421 | 20230620 | 115700 | 8539370700 | 39500 | 39500 | 39500 | 39450 | 591 |
| 422 | 20230620 | 115600 | 8516030750 | 39500 | 39550 | 39550 | 39450 | 196 |
| 423 | 20230620 | 115500 | 8508287150 | 39500 | 39500 | 39550 | 39500 | 64 |
| 424 | 20230620 | 115400 | 8505756250 | 39500 | 39550 | 39550 | 39500 | 355 |
| 425 | 20230620 | 115300 | 8491728050 | 39500 | 39450 | 39500 | 39450 | 330 |
| 426 | 20230620 | 115200 | 8478693350 | 39450 | 39450 | 39500 | 39400 | 210 |
| 427 | 20230620 | 115100 | 8470413150 | 39450 | 39450 | 39450 | 39400 | 281 |
| 428 | 20230620 | 115000 | 8459329550 | 39400 | 39450 | 39450 | 39400 | 422 |
| 429 | 20230620 | 114900 | 8442693800 | 39400 | 39450 | 39450 | 39400 | 286 |
| 430 | 20230620 | 114800 | 8431420850 | 39450 | 39500 | 39500 | 39450 | 253 |
| 431 | 20230620 | 114700 | 8421438850 | 39500 | 39450 | 39500 | 39450 | 137 |
| 432 | 20230620 | 114600 | 8416033800 | 39500 | 39500 | 39500 | 39500 | 11 |
| 433 | 20230620 | 114500 | 8415599300 | 39500 | 39450 | 39500 | 39450 | 63 |
| 434 | 20230620 | 114400 | 8413113550 | 39450 | 39450 | 39500 | 39400 | 256 |
| 435 | 20230620 | 114300 | 8403012450 | 39450 | 39450 | 39450 | 39400 | 62 |
| 436 | 20230620 | 114200 | 8400568100 | 39400 | 39450 | 39450 | 39400 | 193 |
| 437 | 20230620 | 114100 | 8392955600 | 39450 | 39450 | 39450 | 39400 | 262 |
| 438 | 20230620 | 114000 | 8382620700 | 39450 | 39450 | 39500 | 39400 | 57 |
| 439 | 20230620 | 113900 | 8380369700 | 39450 | 39400 | 39450 | 39400 | 550 |
| 440 | 20230620 | 113800 | 8358691400 | 39400 | 39450 | 39450 | 39400 | 374 |
| 441 | 20230620 | 113700 | 8343937750 | 39450 | 39550 | 39550 | 39450 | 1274 |
| 442 | 20230620 | 113600 | 8293600450 | 39550 | 39550 | 39600 | 39550 | 109 |
| 443 | 20230620 | 113500 | 8289286950 | 39550 | 39600 | 39650 | 39550 | 774 |
| 444 | 20230620 | 113400 | 8258639850 | 39650 | 39650 | 39650 | 39650 | 29 |
| 445 | 20230620 | 113300 | 8257490000 | 39600 | 39600 | 39650 | 39600 | 173 |
| 446 | 20230620 | 113200 | 8250637200 | 39600 | 39650 | 39650 | 39600 | 61 |
| 447 | 20230620 | 113100 | 8248220600 | 39650 | 39650 | 39650 | 39600 | 36 |
| 448 | 20230620 | 113000 | 8246793250 | 39650 | 39600 | 39650 | 39600 | 68 |
| 449 | 20230620 | 112900 | 8244100350 | 39600 | 39650 | 39700 | 39600 | 188 |
| 450 | 20230620 | 112800 | 8236653700 | 39650 | 39700 | 39700 | 39650 | 146 |
| 451 | 20230620 | 112700 | 8230864650 | 39700 | 39650 | 39700 | 39650 | 58 |
| 452 | 20230620 | 112600 | 8228562450 | 39650 | 39650 | 39700 | 39650 | 31 |
| 453 | 20230620 | 112500 | 8227332950 | 39650 | 39650 | 39650 | 39650 | 74 |
| 454 | 20230620 | 112400 | 8224398850 | 39650 | 39650 | 39650 | 39600 | 53 |
| 455 | 20230620 | 112300 | 8222297650 | 39650 | 39650 | 39650 | 39650 | 148 |
| 456 | 20230620 | 112200 | 8216429450 | 39600 | 39550 | 39650 | 39550 | 180 |
| 457 | 20230620 | 112100 | 8209297200 | 39550 | 39550 | 39550 | 39550 | 27 |
| 458 | 20230620 | 112000 | 8208229350 | 39550 | 39450 | 39600 | 39450 | 446 |
| 459 | 20230620 | 111900 | 8190596950 | 39450 | 39450 | 39500 | 39400 | 390 |
| 460 | 20230620 | 111800 | 8175203900 | 39450 | 39450 | 39500 | 39400 | 325 |
| 461 | 20230620 | 111700 | 8162382250 | 39450 | 39500 | 39550 | 39450 | 404 |
| 462 | 20230620 | 111600 | 8146424600 | 39350 | 39350 | 39450 | 39250 | 8047 |
| 463 | 20230620 | 111500 | 7830165700 | 39300 | 39350 | 39350 | 39300 | 295 |
| 464 | 20230620 | 111400 | 7818571500 | 39300 | 39350 | 39400 | 39300 | 1559 |
| 465 | 20230620 | 111300 | 7757256550 | 39350 | 39500 | 39500 | 39350 | 3273 |
| 466 | 20230620 | 111200 | 7628200650 | 39500 | 39500 | 39550 | 39500 | 141 |
| 467 | 20230620 | 111100 | 7622626150 | 39500 | 39500 | 39550 | 39500 | 1463 |
| 468 | 20230620 | 111000 | 7564832250 | 39550 | 39600 | 39600 | 39500 | 1075 |
| 469 | 20230620 | 110900 | 7522307400 | 39600 | 39550 | 39600 | 39550 | 526 |
| 470 | 20230620 | 110800 | 7501503400 | 39500 | 39550 | 39550 | 39500 | 52 |
| 471 | 20230620 | 110700 | 7499447650 | 39550 | 39500 | 39550 | 39500 | 121 |
| 472 | 20230620 | 110600 | 7494667600 | 39500 | 39600 | 39600 | 39500 | 496 |
| 473 | 20230620 | 110500 | 7475056200 | 39550 | 39650 | 39650 | 39550 | 119 |
| 474 | 20230620 | 110400 | 7470344250 | 39600 | 39600 | 39600 | 39550 | 736 |
| 475 | 20230620 | 110300 | 7441200450 | 39650 | 39700 | 39700 | 39600 | 395 |
| 476 | 20230620 | 110200 | 7425525250 | 39700 | 39700 | 39700 | 39700 | 105 |
| 477 | 20230620 | 110100 | 7421356750 | 39700 | 39750 | 39750 | 39700 | 132 |
| 478 | 20230620 | 110000 | 7416113250 | 39700 | 39700 | 39700 | 39650 | 569 |
| 479 | 20230620 | 105900 | 7393526000 | 39700 | 39600 | 39700 | 39600 | 76 |
| 480 | 20230620 | 105800 | 7390512250 | 39600 | 39600 | 39600 | 39600 | 54 |
| 481 | 20230620 | 105700 | 7388373850 | 39600 | 39550 | 39600 | 39550 | 502 |
| 482 | 20230620 | 105600 | 7368512150 | 39500 | 39450 | 39550 | 39450 | 849 |
| 483 | 20230620 | 105500 | 7334982200 | 39500 | 39500 | 39500 | 39450 | 252 |
| 484 | 20230620 | 105400 | 7325036850 | 39550 | 39700 | 39700 | 39450 | 1237 |
| 485 | 20230620 | 105300 | 7276184700 | 39550 | 39550 | 39700 | 39550 | 144 |
| 486 | 20230620 | 105200 | 7270483450 | 39550 | 39700 | 39750 | 39550 | 1425 |
| 487 | 20230620 | 105100 | 7213972150 | 39700 | 39750 | 39750 | 39700 | 517 |
| 488 | 20230620 | 105000 | 7193447050 | 39700 | 39700 | 39750 | 39700 | 474 |
| 489 | 20230620 | 104900 | 7174625700 | 39700 | 39650 | 39700 | 39650 | 432 |
| 490 | 20230620 | 104800 | 7157479750 | 39650 | 39700 | 39700 | 39650 | 94 |
| 491 | 20230620 | 104700 | 7153750050 | 39650 | 39650 | 39700 | 39550 | 671 |
| 492 | 20230620 | 104600 | 7127138300 | 39650 | 39500 | 39650 | 39450 | 1093 |
| 493 | 20230620 | 104500 | 7083932700 | 39500 | 39550 | 39550 | 39500 | 261 |
| 494 | 20230620 | 104400 | 7073619750 | 39550 | 39500 | 39550 | 39500 | 650 |
| 495 | 20230620 | 104300 | 7047934400 | 39500 | 39500 | 39550 | 39500 | 437 |
| 496 | 20230620 | 104200 | 7030668300 | 39550 | 39600 | 39600 | 39450 | 1373 |
| 497 | 20230620 | 104100 | 6976355650 | 39600 | 39450 | 39600 | 39450 | 365 |
| 498 | 20230620 | 104000 | 6961951450 | 39600 | 39350 | 39600 | 39350 | 629 |
| 499 | 20230620 | 103900 | 6937180500 | 39350 | 39500 | 39600 | 39350 | 714 |
| 500 | 20230620 | 103800 | 6909082450 | 39350 | 39600 | 39600 | 39350 | 3476 |
| 501 | 20230620 | 103700 | 6771927300 | 39600 | 39650 | 39650 | 39550 | 686 |
| 502 | 20230620 | 103600 | 6744755250 | 39600 | 39700 | 39750 | 39600 | 291 |
| 503 | 20230620 | 103500 | 6733224550 | 39650 | 39650 | 39700 | 39600 | 433 |
| 504 | 20230620 | 103400 | 6716055350 | 39600 | 39700 | 39700 | 39600 | 2215 |
| 505 | 20230620 | 103300 | 6628160950 | 39700 | 39750 | 39750 | 39700 | 1826 |
| 506 | 20230620 | 103200 | 6555623400 | 39750 | 39750 | 39800 | 39750 | 360 |
| 507 | 20230620 | 103100 | 6541305550 | 39750 | 39900 | 39900 | 39750 | 1230 |
| 508 | 20230620 | 103000 | 6492408950 | 39750 | 39850 | 39900 | 39750 | 1212 |
| 509 | 20230620 | 102900 | 6444165050 | 39850 | 39850 | 39850 | 39850 | 385 |
| 510 | 20230620 | 102800 | 6428822800 | 39850 | 39800 | 39850 | 39800 | 158 |
| 511 | 20230620 | 102700 | 6422526600 | 39800 | 39850 | 39900 | 39800 | 1153 |
| 512 | 20230620 | 102600 | 6376601650 | 39850 | 39850 | 39900 | 39850 | 599 |
| 513 | 20230620 | 102500 | 6352727800 | 39850 | 39950 | 40000 | 39850 | 902 |
| 514 | 20230620 | 102400 | 6316710900 | 39900 | 39950 | 40000 | 39900 | 129 |
| 515 | 20230620 | 102300 | 6311558150 | 39950 | 40000 | 40000 | 39900 | 568 |
| 516 | 20230620 | 102200 | 6288842900 | 40000 | 39900 | 40000 | 39850 | 179 |
| 517 | 20230620 | 102100 | 6281708100 | 39850 | 39850 | 39950 | 39850 | 590 |
| 518 | 20230620 | 102000 | 6258168400 | 39850 | 39900 | 39900 | 39850 | 747 |
| 519 | 20230620 | 101900 | 6228377850 | 39900 | 39900 | 39900 | 39850 | 825 |
| 520 | 20230620 | 101800 | 6195484750 | 39900 | 39900 | 40000 | 39900 | 658 |
| 521 | 20230620 | 101700 | 6169200700 | 39900 | 39900 | 40000 | 39850 | 2029 |
| 522 | 20230620 | 101600 | 6088235450 | 39900 | 40000 | 40000 | 39900 | 1388 |
| 523 | 20230620 | 101500 | 6032779000 | 40000 | 40000 | 40050 | 39950 | 1389 |
| 524 | 20230620 | 101400 | 5977229450 | 40050 | 40100 | 40100 | 40000 | 933 |
| 525 | 20230620 | 101300 | 5939878400 | 40100 | 40050 | 40100 | 40000 | 538 |
| 526 | 20230620 | 101200 | 5918337550 | 40000 | 40050 | 40100 | 40000 | 540 |
| 527 | 20230620 | 101100 | 5896705600 | 40100 | 40200 | 40200 | 40050 | 1195 |
| 528 | 20230620 | 101000 | 5848788200 | 40200 | 40200 | 40200 | 40100 | 1310 |
| 529 | 20230620 | 100900 | 5796194200 | 40200 | 40200 | 40250 | 40150 | 2415 |
| 530 | 20230620 | 100800 | 5699146200 | 40200 | 40150 | 40200 | 40150 | 2175 |
| 531 | 20230620 | 100700 | 5611792750 | 40150 | 40100 | 40150 | 40050 | 620 |
| 532 | 20230620 | 100600 | 5586915300 | 40050 | 40000 | 40150 | 39950 | 1283 |
| 533 | 20230620 | 100500 | 5535508200 | 39950 | 40000 | 40000 | 39900 | 1313 |
| 534 | 20230620 | 100400 | 5483048750 | 40000 | 39900 | 40000 | 39900 | 379 |
| 535 | 20230620 | 100300 | 5467909550 | 39900 | 40050 | 40050 | 39850 | 2711 |
| 536 | 20230620 | 100200 | 5359579350 | 40050 | 40100 | 40150 | 40050 | 1303 |
| 537 | 20230620 | 100100 | 5307342050 | 40100 | 40100 | 40150 | 40000 | 3559 |
| 538 | 20230620 | 100000 | 5164603650 | 40150 | 39950 | 40150 | 39950 | 1696 |
| 539 | 20230620 | 095900 | 5096676650 | 39950 | 39900 | 40000 | 39900 | 711 |
| 540 | 20230620 | 095800 | 5068284950 | 39900 | 39900 | 39950 | 39850 | 1188 |
| 541 | 20230620 | 095700 | 5020879650 | 39900 | 40000 | 40000 | 39750 | 3116 |
| 542 | 20230620 | 095600 | 4896582650 | 40000 | 39950 | 40000 | 39900 | 4472 |
| 543 | 20230620 | 095500 | 4717768000 | 39900 | 39750 | 39950 | 39700 | 4617 |
| 544 | 20230620 | 095400 | 4533917400 | 39700 | 39700 | 39750 | 39650 | 2006 |
| 545 | 20230620 | 095300 | 4454204450 | 39650 | 39700 | 39750 | 39650 | 1396 |
| 546 | 20230620 | 095200 | 4398785250 | 39700 | 39600 | 39700 | 39600 | 888 |
| 547 | 20230620 | 095100 | 4363578700 | 39600 | 39650 | 39650 | 39550 | 1009 |
| 548 | 20230620 | 095000 | 4323612650 | 39650 | 39650 | 39750 | 39600 | 1872 |
| 549 | 20230620 | 094900 | 4249335150 | 39650 | 39700 | 39700 | 39600 | 963 |
| 550 | 20230620 | 094800 | 4211123650 | 39700 | 39600 | 39700 | 39550 | 1076 |
| 551 | 20230620 | 094700 | 4168477400 | 39550 | 39550 | 39600 | 39500 | 485 |
| 552 | 20230620 | 094600 | 4149278450 | 39500 | 39550 | 39550 | 39450 | 529 |
| 553 | 20230620 | 094500 | 4128372600 | 39550 | 39450 | 39550 | 39450 | 944 |
| 554 | 20230620 | 094400 | 4091092100 | 39400 | 39450 | 39450 | 39400 | 273 |
| 555 | 20230620 | 094300 | 4080334450 | 39400 | 39450 | 39450 | 39400 | 982 |
| 556 | 20230620 | 094200 | 4041616450 | 39400 | 39400 | 39450 | 39350 | 598 |
| 557 | 20230620 | 094100 | 4018057550 | 39400 | 39400 | 39450 | 39350 | 536 |
| 558 | 20230620 | 094000 | 3996933000 | 39400 | 39350 | 39400 | 39300 | 2027 |
| 559 | 20230620 | 093900 | 3917115100 | 39350 | 39300 | 39400 | 39250 | 990 |
| 560 | 20230620 | 093800 | 3878183050 | 39300 | 39250 | 39350 | 39250 | 1719 |
| 561 | 20230620 | 093700 | 3810605550 | 39250 | 39100 | 39300 | 39100 | 1732 |
| 562 | 20230620 | 093600 | 3742672050 | 39150 | 38950 | 39200 | 38800 | 4505 |
| 563 | 20230620 | 093500 | 3566689050 | 38900 | 38900 | 39000 | 38800 | 3561 |
| 564 | 20230620 | 093400 | 3428165300 | 38900 | 38800 | 39000 | 38750 | 5474 |
| 565 | 20230620 | 093300 | 3215361250 | 38850 | 38950 | 38950 | 38800 | 3605 |
| 566 | 20230620 | 093200 | 3075197150 | 38900 | 38950 | 39000 | 38900 | 1412 |
| 567 | 20230620 | 093100 | 3020209250 | 39000 | 39000 | 39050 | 38950 | 2606 |
| 568 | 20230620 | 093000 | 2918604900 | 39050 | 39100 | 39100 | 39000 | 777 |
| 569 | 20230620 | 092900 | 2888264150 | 39050 | 39050 | 39100 | 39000 | 609 |
| 570 | 20230620 | 092800 | 2864485950 | 39000 | 39100 | 39100 | 39000 | 559 |
| 571 | 20230620 | 092700 | 2842649700 | 39100 | 39050 | 39100 | 39000 | 1598 |
| 572 | 20230620 | 092600 | 2780262450 | 39000 | 39000 | 39050 | 39000 | 1190 |
| 573 | 20230620 | 092500 | 2733845150 | 39000 | 39100 | 39100 | 39000 | 1421 |
| 574 | 20230620 | 092400 | 2678334800 | 39100 | 38900 | 39100 | 38900 | 4090 |
| 575 | 20230620 | 092300 | 2518675000 | 38900 | 39000 | 39050 | 38900 | 4051 |
| 576 | 20230620 | 092200 | 2360776300 | 39000 | 39050 | 39050 | 39000 | 4220 |
| 577 | 20230620 | 092100 | 2196188400 | 39000 | 39050 | 39100 | 39000 | 3695 |
| 578 | 20230620 | 092000 | 2051994650 | 39050 | 39100 | 39150 | 39050 | 695 |
| 579 | 20230620 | 091900 | 2024817850 | 39150 | 39100 | 39150 | 39050 | 512 |
| 580 | 20230620 | 091800 | 2004795150 | 39050 | 39050 | 39100 | 39050 | 2109 |
| 581 | 20230620 | 091700 | 1922424800 | 39050 | 39150 | 39300 | 39000 | 2268 |
| 582 | 20230620 | 091600 | 1833738150 | 39150 | 39200 | 39250 | 39150 | 1050 |
| 583 | 20230620 | 091500 | 1792607350 | 39200 | 39300 | 39300 | 39200 | 1944 |
| 584 | 20230620 | 091400 | 1716310050 | 39200 | 39250 | 39300 | 39050 | 3384 |
| 585 | 20230620 | 091300 | 1583749000 | 39250 | 39250 | 39300 | 39250 | 1354 |
| 586 | 20230620 | 091200 | 1530595550 | 39250 | 39300 | 39300 | 39250 | 719 |
| 587 | 20230620 | 091100 | 1502357400 | 39400 | 39500 | 39650 | 39300 | 2431 |
| 588 | 20230620 | 091000 | 1406556600 | 39500 | 39700 | 39700 | 39500 | 2187 |
| 589 | 20230620 | 090900 | 1320075650 | 39500 | 39500 | 39700 | 39450 | 1450 |
| 590 | 20230620 | 090800 | 1262743300 | 39450 | 39600 | 39600 | 39450 | 2301 |
| 591 | 20230620 | 090700 | 1171813350 | 39650 | 39600 | 39750 | 39550 | 2737 |
| 592 | 20230620 | 090600 | 1063185600 | 39600 | 39500 | 39600 | 39450 | 1181 |
| 593 | 20230620 | 090500 | 1016507050 | 39500 | 39100 | 39500 | 39100 | 4188 |
| 594 | 20230620 | 090400 | 852041400 | 39100 | 39150 | 39150 | 39100 | 1549 |
| 595 | 20230620 | 090300 | 791453900 | 39150 | 39200 | 39300 | 39100 | 1015 |
| 596 | 20230620 | 090200 | 751681050 | 39200 | 39000 | 39300 | 38850 | 5059 |
| 597 | 20230620 | 090100 | 554107450 | 39000 | 39150 | 39250 | 38600 | 7578 |
| 598 | 20230620 | 090000 | 258752400 | 39150 | 39400 | 39500 | 39100 | 6424 |