34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 192900 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 4190 |
| 3 | 20230619 | 192800 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 4 | 20230619 | 192700 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 5 | 20230619 | 192600 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 6 | 20230619 | 192500 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 7 | 20230619 | 192400 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 8 | 20230619 | 192300 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 9 | 20230619 | 192200 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 10 | 20230619 | 192100 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 11 | 20230619 | 192000 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 12 | 20230619 | 191900 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 13 | 20230619 | 191800 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 14 | 20230619 | 191700 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 15 | 20230619 | 191600 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 16 | 20230619 | 191500 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 17 | 20230619 | 191400 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 18 | 20230619 | 191300 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 19 | 20230619 | 191200 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 20 | 20230619 | 191100 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 21 | 20230619 | 191000 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 22 | 20230619 | 190900 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 23 | 20230619 | 190800 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 24 | 20230619 | 190700 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 25 | 20230619 | 190600 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 26 | 20230619 | 190500 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 27 | 20230619 | 190400 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 28 | 20230619 | 190300 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 29 | 20230619 | 190200 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 30 | 20230619 | 190100 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 31 | 20230619 | 190000 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 32 | 20230619 | 185900 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 4190 |
| 33 | 20230619 | 185800 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 34 | 20230619 | 185700 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 35 | 20230619 | 185600 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 36 | 20230619 | 185500 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 37 | 20230619 | 185400 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 38 | 20230619 | 185300 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 39 | 20230619 | 185200 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 40 | 20230619 | 185100 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 41 | 20230619 | 185000 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 42 | 20230619 | 184900 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 43 | 20230619 | 184800 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 44 | 20230619 | 184700 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 45 | 20230619 | 184600 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 46 | 20230619 | 184500 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 47 | 20230619 | 184400 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 48 | 20230619 | 184300 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 49 | 20230619 | 184200 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 50 | 20230619 | 184100 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 51 | 20230619 | 184000 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 52 | 20230619 | 183900 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 53 | 20230619 | 183800 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 54 | 20230619 | 183700 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 55 | 20230619 | 183600 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 56 | 20230619 | 183500 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 57 | 20230619 | 183400 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 58 | 20230619 | 183300 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 59 | 20230619 | 183200 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 60 | 20230619 | 183100 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 61 | 20230619 | 183000 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 62 | 20230619 | 182900 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 4190 |
| 63 | 20230619 | 182800 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 64 | 20230619 | 182700 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 65 | 20230619 | 182600 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 66 | 20230619 | 182500 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 67 | 20230619 | 182400 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 68 | 20230619 | 182300 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 69 | 20230619 | 182200 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 70 | 20230619 | 182100 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 71 | 20230619 | 182000 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 72 | 20230619 | 181900 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 73 | 20230619 | 181800 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 74 | 20230619 | 181700 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 75 | 20230619 | 181600 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 76 | 20230619 | 181500 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 77 | 20230619 | 181400 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 78 | 20230619 | 181300 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 79 | 20230619 | 181200 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 80 | 20230619 | 181100 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 81 | 20230619 | 181000 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 82 | 20230619 | 180900 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 83 | 20230619 | 180800 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 84 | 20230619 | 180700 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 85 | 20230619 | 180600 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 86 | 20230619 | 180500 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 87 | 20230619 | 180400 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 88 | 20230619 | 180300 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 89 | 20230619 | 180200 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 90 | 20230619 | 180100 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 91 | 20230619 | 180000 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 92 | 20230619 | 175900 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 4190 |
| 93 | 20230619 | 175800 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 94 | 20230619 | 175700 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 95 | 20230619 | 175600 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 96 | 20230619 | 175500 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 97 | 20230619 | 175400 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 98 | 20230619 | 175300 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 99 | 20230619 | 175200 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 100 | 20230619 | 175100 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 101 | 20230619 | 175000 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 102 | 20230619 | 174900 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 103 | 20230619 | 174800 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 104 | 20230619 | 174700 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 105 | 20230619 | 174600 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 106 | 20230619 | 174500 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 107 | 20230619 | 174400 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 108 | 20230619 | 174300 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 109 | 20230619 | 174200 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 110 | 20230619 | 174100 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 111 | 20230619 | 174000 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 112 | 20230619 | 173900 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 113 | 20230619 | 173800 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 114 | 20230619 | 173700 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 115 | 20230619 | 173600 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 116 | 20230619 | 173500 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 117 | 20230619 | 173400 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 118 | 20230619 | 173300 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 119 | 20230619 | 173200 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 120 | 20230619 | 173100 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 121 | 20230619 | 173000 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 122 | 20230619 | 172900 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 4190 |
| 123 | 20230619 | 172800 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 124 | 20230619 | 172700 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 125 | 20230619 | 172600 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 126 | 20230619 | 172500 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 127 | 20230619 | 172400 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 128 | 20230619 | 172300 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 129 | 20230619 | 172200 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 130 | 20230619 | 172100 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 131 | 20230619 | 172000 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 132 | 20230619 | 171900 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 133 | 20230619 | 171800 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 134 | 20230619 | 171700 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 135 | 20230619 | 171600 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 136 | 20230619 | 171500 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 137 | 20230619 | 171400 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 138 | 20230619 | 171300 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 139 | 20230619 | 171200 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 140 | 20230619 | 171100 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 141 | 20230619 | 171000 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 142 | 20230619 | 170900 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 143 | 20230619 | 170800 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 144 | 20230619 | 170700 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 145 | 20230619 | 170600 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 146 | 20230619 | 170500 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 147 | 20230619 | 170400 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 148 | 20230619 | 170300 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 149 | 20230619 | 170200 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 150 | 20230619 | 170100 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 151 | 20230619 | 170000 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 152 | 20230619 | 165900 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 4190 |
| 153 | 20230619 | 165800 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 154 | 20230619 | 165700 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 155 | 20230619 | 165600 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 156 | 20230619 | 165500 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 157 | 20230619 | 165400 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 158 | 20230619 | 165300 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 159 | 20230619 | 165200 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 160 | 20230619 | 165100 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 161 | 20230619 | 165000 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 162 | 20230619 | 164900 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 163 | 20230619 | 164800 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 164 | 20230619 | 164700 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 165 | 20230619 | 164600 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 166 | 20230619 | 164500 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 167 | 20230619 | 164400 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 168 | 20230619 | 164300 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 169 | 20230619 | 164200 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 170 | 20230619 | 164100 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 171 | 20230619 | 164000 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 172 | 20230619 | 163900 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 173 | 20230619 | 163800 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 174 | 20230619 | 163700 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 175 | 20230619 | 163600 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 176 | 20230619 | 163500 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 177 | 20230619 | 163400 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 178 | 20230619 | 163300 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 179 | 20230619 | 163200 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 180 | 20230619 | 163100 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 181 | 20230619 | 163000 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 182 | 20230619 | 162900 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 4190 |
| 183 | 20230619 | 162800 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 184 | 20230619 | 162700 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 185 | 20230619 | 162600 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 186 | 20230619 | 162500 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 187 | 20230619 | 162400 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 188 | 20230619 | 162300 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 189 | 20230619 | 162200 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 190 | 20230619 | 162100 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 191 | 20230619 | 162000 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 192 | 20230619 | 161900 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 193 | 20230619 | 161800 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 194 | 20230619 | 161700 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 195 | 20230619 | 161600 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 196 | 20230619 | 161500 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 197 | 20230619 | 161400 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 198 | 20230619 | 161300 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 199 | 20230619 | 161200 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 200 | 20230619 | 161100 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 201 | 20230619 | 161000 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 202 | 20230619 | 160900 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 203 | 20230619 | 160800 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 204 | 20230619 | 160700 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 205 | 20230619 | 160600 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 206 | 20230619 | 160500 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 207 | 20230619 | 160400 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 208 | 20230619 | 160300 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 209 | 20230619 | 160200 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 210 | 20230619 | 160100 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 211 | 20230619 | 160000 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 212 | 20230619 | 155900 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 4190 |
| 213 | 20230619 | 155800 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 214 | 20230619 | 155700 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 215 | 20230619 | 155600 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 216 | 20230619 | 155500 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 217 | 20230619 | 155400 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 218 | 20230619 | 155300 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 219 | 20230619 | 155200 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 220 | 20230619 | 155100 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 221 | 20230619 | 155000 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 222 | 20230619 | 154900 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 223 | 20230619 | 154800 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 224 | 20230619 | 154700 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 225 | 20230619 | 154600 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 226 | 20230619 | 154500 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 227 | 20230619 | 154400 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 228 | 20230619 | 154300 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 229 | 20230619 | 154200 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 230 | 20230619 | 154100 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 231 | 20230619 | 154000 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 232 | 20230619 | 153900 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 233 | 20230619 | 153800 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 234 | 20230619 | 153700 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 235 | 20230619 | 153600 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 236 | 20230619 | 153500 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 237 | 20230619 | 153400 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 238 | 20230619 | 153300 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 239 | 20230619 | 153200 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 240 | 20230619 | 153100 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 241 | 20230619 | 153000 | 11403865550 | 34500 | 34500 | 34500 | 34500 | 4190 |
| 242 | 20230619 | 152900 | 11259310550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 243 | 20230619 | 152800 | 11259310550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 244 | 20230619 | 152700 | 11259310550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 245 | 20230619 | 152600 | 11259310550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 246 | 20230619 | 152500 | 11259310550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 247 | 20230619 | 152400 | 11259310550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 248 | 20230619 | 152300 | 11259310550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 249 | 20230619 | 152200 | 11259310550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 250 | 20230619 | 152100 | 11259310550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 251 | 20230619 | 152000 | 11259310550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 252 | 20230619 | 151900 | 11259310550 | 34500 | 34400 | 34550 | 34400 | 730 |
| 253 | 20230619 | 151800 | 11234151900 | 34400 | 34500 | 34550 | 34400 | 530 |
| 254 | 20230619 | 151700 | 11215877900 | 34550 | 34450 | 34550 | 34400 | 617 |
| 255 | 20230619 | 151600 | 11194597850 | 34400 | 34500 | 34500 | 34400 | 1317 |
| 256 | 20230619 | 151500 | 11149235850 | 34500 | 34500 | 34500 | 34500 | 1235 |
| 257 | 20230619 | 151400 | 11106628350 | 34500 | 34550 | 34550 | 34500 | 672 |
| 258 | 20230619 | 151300 | 11083433050 | 34550 | 34550 | 34600 | 34550 | 871 |
| 259 | 20230619 | 151200 | 11053333750 | 34550 | 34550 | 34600 | 34550 | 766 |
| 260 | 20230619 | 151100 | 11026860550 | 34600 | 34550 | 34600 | 34550 | 458 |
| 261 | 20230619 | 151000 | 11011034950 | 34550 | 34550 | 34550 | 34500 | 593 |
| 262 | 20230619 | 150900 | 10990562650 | 34500 | 34550 | 34600 | 34500 | 346 |
| 263 | 20230619 | 150800 | 10978608350 | 34600 | 34600 | 34600 | 34550 | 773 |
| 264 | 20230619 | 150700 | 10951886350 | 34600 | 34700 | 34750 | 34600 | 2399 |
| 265 | 20230619 | 150600 | 10868851950 | 34700 | 34750 | 34800 | 34650 | 617 |
| 266 | 20230619 | 150500 | 10847422900 | 34750 | 34750 | 34800 | 34750 | 303 |
| 267 | 20230619 | 150400 | 10836890100 | 34800 | 34750 | 34800 | 34750 | 259 |
| 268 | 20230619 | 150300 | 10827885500 | 34750 | 34650 | 34800 | 34650 | 555 |
| 269 | 20230619 | 150200 | 10808604200 | 34750 | 34750 | 34750 | 34650 | 477 |
| 270 | 20230619 | 150100 | 10792037400 | 34750 | 34750 | 34750 | 34600 | 106 |
| 271 | 20230619 | 150000 | 10788357650 | 34750 | 34700 | 34750 | 34600 | 1278 |
| 272 | 20230619 | 145900 | 10744069550 | 34750 | 34750 | 34750 | 34650 | 1496 |
| 273 | 20230619 | 145800 | 10692151000 | 34750 | 34700 | 34800 | 34650 | 939 |
| 274 | 20230619 | 145700 | 10659513100 | 34650 | 34650 | 34650 | 34600 | 741 |
| 275 | 20230619 | 145600 | 10633842350 | 34700 | 34700 | 34700 | 34650 | 400 |
| 276 | 20230619 | 145500 | 10619964950 | 34650 | 34700 | 34700 | 34600 | 95 |
| 277 | 20230619 | 145400 | 10616673400 | 34700 | 34750 | 34750 | 34700 | 195 |
| 278 | 20230619 | 145300 | 10609906550 | 34750 | 34700 | 34750 | 34700 | 605 |
| 279 | 20230619 | 145200 | 10588891300 | 34600 | 34600 | 34700 | 34600 | 105 |
| 280 | 20230619 | 145100 | 10585252650 | 34750 | 34650 | 34750 | 34600 | 485 |
| 281 | 20230619 | 145000 | 10568429250 | 34600 | 34650 | 34650 | 34600 | 839 |
| 282 | 20230619 | 144900 | 10539394800 | 34700 | 34700 | 34700 | 34600 | 773 |
| 283 | 20230619 | 144800 | 10512623500 | 34700 | 34550 | 34700 | 34550 | 1035 |
| 284 | 20230619 | 144700 | 10476789350 | 34550 | 34600 | 34700 | 34500 | 1801 |
| 285 | 20230619 | 144600 | 10414510150 | 34600 | 34600 | 34700 | 34600 | 195 |
| 286 | 20230619 | 144500 | 10407759600 | 34600 | 34700 | 34700 | 34600 | 674 |
| 287 | 20230619 | 144400 | 10384404050 | 34650 | 34750 | 34750 | 34650 | 57 |
| 288 | 20230619 | 144300 | 10382425950 | 34700 | 34700 | 34750 | 34650 | 733 |
| 289 | 20230619 | 144200 | 10357007900 | 34650 | 34650 | 34750 | 34650 | 230 |
| 290 | 20230619 | 144100 | 10349037550 | 34800 | 34650 | 34800 | 34650 | 1623 |
| 291 | 20230619 | 144000 | 10292747250 | 34650 | 34750 | 34750 | 34650 | 885 |
| 292 | 20230619 | 143900 | 10262045800 | 34750 | 34700 | 34800 | 34700 | 578 |
| 293 | 20230619 | 143800 | 10241966900 | 34750 | 34750 | 34750 | 34700 | 224 |
| 294 | 20230619 | 143700 | 10234183250 | 34750 | 34800 | 34850 | 34750 | 1153 |
| 295 | 20230619 | 143600 | 10194060100 | 34800 | 34550 | 34800 | 34550 | 2622 |
| 296 | 20230619 | 143500 | 10103160700 | 34550 | 34700 | 34750 | 34500 | 2448 |
| 297 | 20230619 | 143400 | 10018434600 | 34700 | 34750 | 34800 | 34700 | 939 |
| 298 | 20230619 | 143300 | 9985816300 | 34750 | 34800 | 34800 | 34750 | 662 |
| 299 | 20230619 | 143200 | 9962805800 | 34700 | 34900 | 34900 | 34700 | 1078 |
| 300 | 20230619 | 143100 | 9925283150 | 34950 | 34800 | 35000 | 34800 | 964 |
| 301 | 20230619 | 143000 | 9891585650 | 34750 | 34850 | 35000 | 34750 | 1498 |
| 302 | 20230619 | 142900 | 9839280200 | 34800 | 34700 | 34800 | 34600 | 1974 |
| 303 | 20230619 | 142800 | 9770764500 | 34700 | 34800 | 34850 | 34700 | 1291 |
| 304 | 20230619 | 142700 | 9725887700 | 34800 | 34950 | 34950 | 34800 | 1323 |
| 305 | 20230619 | 142600 | 9679770000 | 34950 | 34900 | 34950 | 34700 | 2677 |
| 306 | 20230619 | 142500 | 9586517200 | 34900 | 35050 | 35100 | 34800 | 7059 |
| 307 | 20230619 | 142400 | 9340121150 | 35000 | 35000 | 35350 | 34950 | 14090 |
| 308 | 20230619 | 142300 | 8846206350 | 35000 | 34650 | 35000 | 34600 | 8167 |
| 309 | 20230619 | 142200 | 8561765900 | 34650 | 34650 | 34750 | 34600 | 3647 |
| 310 | 20230619 | 142100 | 8435342450 | 34650 | 34550 | 34650 | 34450 | 3817 |
| 311 | 20230619 | 142000 | 8303307950 | 34550 | 34400 | 34550 | 34400 | 3684 |
| 312 | 20230619 | 141900 | 8176317550 | 34400 | 34400 | 34400 | 34300 | 592 |
| 313 | 20230619 | 141800 | 8155957900 | 34400 | 34300 | 34400 | 34250 | 1794 |
| 314 | 20230619 | 141700 | 8094379150 | 34300 | 34300 | 34350 | 34300 | 244 |
| 315 | 20230619 | 141600 | 8086002700 | 34250 | 34200 | 34350 | 34200 | 1331 |
| 316 | 20230619 | 141500 | 8040361450 | 34200 | 34200 | 34250 | 34200 | 680 |
| 317 | 20230619 | 141400 | 8017091400 | 34200 | 34200 | 34200 | 34200 | 154 |
| 318 | 20230619 | 141300 | 8011824600 | 34200 | 34250 | 34300 | 34200 | 262 |
| 319 | 20230619 | 141200 | 8002845900 | 34250 | 34250 | 34300 | 34200 | 570 |
| 320 | 20230619 | 141100 | 7983318150 | 34250 | 34200 | 34250 | 34200 | 154 |
| 321 | 20230619 | 141000 | 7978046300 | 34200 | 34300 | 34300 | 34200 | 132 |
| 322 | 20230619 | 140900 | 7973529600 | 34350 | 34300 | 34350 | 34200 | 674 |
| 323 | 20230619 | 140800 | 7950473600 | 34300 | 34350 | 34350 | 34250 | 157 |
| 324 | 20230619 | 140700 | 7945086100 | 34350 | 34200 | 34350 | 34200 | 775 |
| 325 | 20230619 | 140600 | 7918483000 | 34300 | 34300 | 34300 | 34250 | 369 |
| 326 | 20230619 | 140500 | 7905827600 | 34300 | 34250 | 34350 | 34250 | 2032 |
| 327 | 20230619 | 140400 | 7836126000 | 34250 | 34200 | 34250 | 34200 | 1925 |
| 328 | 20230619 | 140300 | 7770258000 | 34150 | 34150 | 34200 | 34150 | 249 |
| 329 | 20230619 | 140200 | 7761754350 | 34200 | 34150 | 34200 | 34150 | 40 |
| 330 | 20230619 | 140100 | 7760388300 | 34200 | 34100 | 34200 | 34100 | 38 |
| 331 | 20230619 | 140000 | 7759090950 | 34100 | 34150 | 34150 | 34100 | 558 |
| 332 | 20230619 | 135900 | 7740054650 | 34150 | 34150 | 34150 | 34100 | 660 |
| 333 | 20230619 | 135800 | 7717516300 | 34150 | 34150 | 34200 | 34100 | 682 |
| 334 | 20230619 | 135700 | 7694227250 | 34150 | 34250 | 34250 | 34100 | 597 |
| 335 | 20230619 | 135600 | 7673833850 | 34050 | 34100 | 34250 | 34050 | 1200 |
| 336 | 20230619 | 135500 | 7632878000 | 34150 | 34200 | 34300 | 34150 | 1574 |
| 337 | 20230619 | 135400 | 7579064150 | 34200 | 34300 | 34300 | 34150 | 1600 |
| 338 | 20230619 | 135300 | 7524313950 | 34300 | 34300 | 34350 | 34300 | 1062 |
| 339 | 20230619 | 135200 | 7487879300 | 34350 | 34300 | 34400 | 34250 | 799 |
| 340 | 20230619 | 135100 | 7460453650 | 34350 | 34350 | 34350 | 34250 | 1820 |
| 341 | 20230619 | 135000 | 7398014500 | 34350 | 34450 | 34500 | 34350 | 1486 |
| 342 | 20230619 | 134900 | 7346930700 | 34450 | 34400 | 34500 | 34300 | 2330 |
| 343 | 20230619 | 134800 | 7266698800 | 34400 | 34350 | 34450 | 34300 | 1929 |
| 344 | 20230619 | 134700 | 7200321400 | 34350 | 34350 | 34350 | 34300 | 1163 |
| 345 | 20230619 | 134600 | 7160403100 | 34350 | 34350 | 34400 | 34300 | 1691 |
| 346 | 20230619 | 134500 | 7102358100 | 34350 | 34200 | 34350 | 34200 | 945 |
| 347 | 20230619 | 134400 | 7069977250 | 34300 | 34300 | 34300 | 34150 | 632 |
| 348 | 20230619 | 134300 | 7048361200 | 34300 | 34200 | 34300 | 34150 | 514 |
| 349 | 20230619 | 134200 | 7030754100 | 34200 | 34200 | 34200 | 34150 | 1206 |
| 350 | 20230619 | 134100 | 6989535850 | 34200 | 34100 | 34200 | 34100 | 1403 |
| 351 | 20230619 | 134000 | 6941614500 | 34100 | 34350 | 34400 | 34050 | 2225 |
| 352 | 20230619 | 133900 | 6865516850 | 34450 | 34500 | 34500 | 34350 | 2271 |
| 353 | 20230619 | 133800 | 6787349700 | 34500 | 34550 | 34550 | 34400 | 4348 |
| 354 | 20230619 | 133700 | 6637524400 | 34550 | 34350 | 34600 | 34300 | 6023 |
| 355 | 20230619 | 133600 | 6429808100 | 34300 | 34350 | 34450 | 34300 | 4218 |
| 356 | 20230619 | 133500 | 6284676000 | 34350 | 34200 | 34400 | 34200 | 2163 |
| 357 | 20230619 | 133400 | 6210463550 | 34200 | 34200 | 34250 | 34200 | 475 |
| 358 | 20230619 | 133300 | 6194207950 | 34200 | 34200 | 34200 | 34200 | 433 |
| 359 | 20230619 | 133200 | 6179399350 | 34200 | 34050 | 34200 | 34050 | 1007 |
| 360 | 20230619 | 133100 | 6145017450 | 34150 | 34100 | 34150 | 34000 | 1584 |
| 361 | 20230619 | 133000 | 6091090800 | 34150 | 34100 | 34150 | 34100 | 531 |
| 362 | 20230619 | 132900 | 6072982600 | 34100 | 34100 | 34150 | 34100 | 769 |
| 363 | 20230619 | 132800 | 6046751350 | 34100 | 34150 | 34200 | 34100 | 1724 |
| 364 | 20230619 | 132700 | 5987889100 | 34250 | 34300 | 34350 | 34150 | 4991 |
| 365 | 20230619 | 132600 | 5816896200 | 34300 | 34150 | 34300 | 34150 | 2130 |
| 366 | 20230619 | 132500 | 5744038200 | 34150 | 34050 | 34150 | 34050 | 2506 |
| 367 | 20230619 | 132400 | 5658601000 | 34050 | 33950 | 34050 | 33950 | 333 |
| 368 | 20230619 | 132300 | 5647273050 | 34000 | 33950 | 34000 | 33850 | 735 |
| 369 | 20230619 | 132200 | 5622315550 | 33950 | 33950 | 33950 | 33850 | 1212 |
| 370 | 20230619 | 132100 | 5581250700 | 33950 | 33900 | 34000 | 33900 | 749 |
| 371 | 20230619 | 132000 | 5555842650 | 33900 | 34000 | 34000 | 33800 | 1653 |
| 372 | 20230619 | 131900 | 5499855700 | 34000 | 34000 | 34000 | 33950 | 589 |
| 373 | 20230619 | 131800 | 5479843700 | 34000 | 33950 | 34050 | 33950 | 1251 |
| 374 | 20230619 | 131700 | 5437307100 | 34000 | 34000 | 34100 | 33950 | 2512 |
| 375 | 20230619 | 131600 | 5351809000 | 34050 | 33950 | 34050 | 33950 | 3546 |
| 376 | 20230619 | 131500 | 5231246350 | 34000 | 33850 | 34000 | 33850 | 3265 |
| 377 | 20230619 | 131400 | 5120565750 | 33850 | 33800 | 33850 | 33800 | 681 |
| 378 | 20230619 | 131300 | 5097523200 | 33800 | 33800 | 33850 | 33700 | 1076 |
| 379 | 20230619 | 131200 | 5061145300 | 33700 | 33700 | 33750 | 33700 | 1483 |
| 380 | 20230619 | 131100 | 5011125750 | 33700 | 33700 | 33700 | 33650 | 293 |
| 381 | 20230619 | 131000 | 5001251900 | 33700 | 33700 | 33750 | 33700 | 176 |
| 382 | 20230619 | 130900 | 4995320400 | 33700 | 33700 | 33750 | 33650 | 490 |
| 383 | 20230619 | 130800 | 4978818900 | 33650 | 33700 | 33700 | 33650 | 321 |
| 384 | 20230619 | 130700 | 4968014400 | 33700 | 33700 | 33750 | 33650 | 93 |
| 385 | 20230619 | 130600 | 4964878250 | 33700 | 33750 | 33750 | 33700 | 141 |
| 386 | 20230619 | 130500 | 4960121350 | 33750 | 33750 | 33750 | 33750 | 1631 |
| 387 | 20230619 | 130400 | 4905075100 | 33800 | 33800 | 33800 | 33800 | 432 |
| 388 | 20230619 | 130300 | 4890473500 | 33800 | 33800 | 33800 | 33750 | 445 |
| 389 | 20230619 | 130200 | 4875432750 | 33800 | 33800 | 33800 | 33750 | 1161 |
| 390 | 20230619 | 130100 | 4836191400 | 33750 | 33750 | 33750 | 33750 | 773 |
| 391 | 20230619 | 130000 | 4810102650 | 33750 | 33750 | 33750 | 33650 | 390 |
| 392 | 20230619 | 125900 | 4796941300 | 33700 | 33700 | 33700 | 33650 | 201 |
| 393 | 20230619 | 125800 | 4790167900 | 33700 | 33650 | 33700 | 33650 | 207 |
| 394 | 20230619 | 125700 | 4783192250 | 33650 | 33650 | 33650 | 33650 | 363 |
| 395 | 20230619 | 125600 | 4770977300 | 33650 | 33650 | 33650 | 33600 | 609 |
| 396 | 20230619 | 125500 | 4750491100 | 33650 | 33650 | 33700 | 33650 | 489 |
| 397 | 20230619 | 125400 | 4734035300 | 33650 | 33650 | 33700 | 33650 | 531 |
| 398 | 20230619 | 125300 | 4716167100 | 33700 | 33750 | 33750 | 33650 | 325 |
| 399 | 20230619 | 125200 | 4705216650 | 33700 | 33700 | 33750 | 33700 | 744 |
| 400 | 20230619 | 125100 | 4680141550 | 33750 | 33700 | 33750 | 33700 | 390 |
| 401 | 20230619 | 125000 | 4666989700 | 33650 | 33650 | 33700 | 33650 | 310 |
| 402 | 20230619 | 124900 | 4656551400 | 33700 | 33750 | 33750 | 33700 | 145 |
| 403 | 20230619 | 124800 | 4651663400 | 33750 | 33700 | 33750 | 33700 | 336 |
| 404 | 20230619 | 124700 | 4640337950 | 33700 | 33700 | 33700 | 33700 | 862 |
| 405 | 20230619 | 124600 | 4611288550 | 33700 | 33700 | 33750 | 33650 | 990 |
| 406 | 20230619 | 124500 | 4577933150 | 33700 | 33700 | 33700 | 33650 | 1182 |
| 407 | 20230619 | 124400 | 4538109750 | 33700 | 33650 | 33750 | 33650 | 2441 |
| 408 | 20230619 | 124300 | 4455850600 | 33650 | 33650 | 33650 | 33600 | 761 |
| 409 | 20230619 | 124200 | 4430243000 | 33650 | 33600 | 33650 | 33550 | 674 |
| 410 | 20230619 | 124100 | 4407595900 | 33600 | 33600 | 33600 | 33550 | 449 |
| 411 | 20230619 | 124000 | 4392509600 | 33600 | 33550 | 33600 | 33500 | 954 |
| 412 | 20230619 | 123900 | 4360504350 | 33550 | 33500 | 33550 | 33450 | 463 |
| 413 | 20230619 | 123800 | 4344995400 | 33500 | 33450 | 33500 | 33400 | 3165 |
| 414 | 20230619 | 123700 | 4239059750 | 33450 | 33450 | 33450 | 33400 | 111 |
| 415 | 20230619 | 123600 | 4235346850 | 33450 | 33450 | 33450 | 33400 | 427 |
| 416 | 20230619 | 123500 | 4221074550 | 33400 | 33400 | 33400 | 33400 | 136 |
| 417 | 20230619 | 123400 | 4216532150 | 33400 | 33350 | 33400 | 33350 | 71 |
| 418 | 20230619 | 123300 | 4214163750 | 33350 | 33350 | 33400 | 33350 | 584 |
| 419 | 20230619 | 123200 | 4194687200 | 33400 | 33400 | 33400 | 33400 | 44 |
| 420 | 20230619 | 123100 | 4193217600 | 33350 | 33350 | 33400 | 33350 | 121 |
| 421 | 20230619 | 123000 | 4189180000 | 33400 | 33400 | 33400 | 33400 | 8 |
| 422 | 20230619 | 122900 | 4188912800 | 33350 | 33350 | 33350 | 33350 | 0 |
| 423 | 20230619 | 122800 | 4188912800 | 33350 | 33400 | 33400 | 33350 | 135 |
| 424 | 20230619 | 122700 | 4184404500 | 33400 | 33400 | 33400 | 33400 | 367 |
| 425 | 20230619 | 122600 | 4172146700 | 33400 | 33400 | 33400 | 33350 | 43 |
| 426 | 20230619 | 122500 | 4170712100 | 33350 | 33400 | 33400 | 33350 | 180 |
| 427 | 20230619 | 122400 | 4164700200 | 33400 | 33400 | 33400 | 33400 | 78 |
| 428 | 20230619 | 122300 | 4162095000 | 33400 | 33400 | 33400 | 33400 | 0 |
| 429 | 20230619 | 122200 | 4162095000 | 33400 | 33400 | 33400 | 33400 | 157 |
| 430 | 20230619 | 122100 | 4156851200 | 33400 | 33400 | 33400 | 33400 | 49 |
| 431 | 20230619 | 122000 | 4155214600 | 33400 | 33350 | 33400 | 33350 | 673 |
| 432 | 20230619 | 121900 | 4132743950 | 33350 | 33400 | 33400 | 33350 | 108 |
| 433 | 20230619 | 121800 | 4129142000 | 33400 | 33350 | 33400 | 33350 | 83 |
| 434 | 20230619 | 121700 | 4126373850 | 33350 | 33350 | 33400 | 33350 | 109 |
| 435 | 20230619 | 121600 | 4122737150 | 33400 | 33350 | 33400 | 33350 | 10 |
| 436 | 20230619 | 121500 | 4122403450 | 33350 | 33400 | 33400 | 33350 | 3 |
| 437 | 20230619 | 121400 | 4122303350 | 33400 | 33400 | 33400 | 33400 | 208 |
| 438 | 20230619 | 121300 | 4115356150 | 33350 | 33350 | 33350 | 33350 | 1 |
| 439 | 20230619 | 121200 | 4115322800 | 33350 | 33400 | 33400 | 33350 | 288 |
| 440 | 20230619 | 121100 | 4105708000 | 33400 | 33350 | 33400 | 33350 | 324 |
| 441 | 20230619 | 121000 | 4094901900 | 33400 | 33350 | 33400 | 33350 | 81 |
| 442 | 20230619 | 120900 | 4092198550 | 33400 | 33400 | 33400 | 33400 | 21 |
| 443 | 20230619 | 120800 | 4091497150 | 33400 | 33350 | 33400 | 33350 | 136 |
| 444 | 20230619 | 120700 | 4086961450 | 33350 | 33350 | 33350 | 33350 | 45 |
| 445 | 20230619 | 120600 | 4085460700 | 33350 | 33350 | 33350 | 33350 | 22 |
| 446 | 20230619 | 120500 | 4084727000 | 33350 | 33350 | 33350 | 33350 | 40 |
| 447 | 20230619 | 120400 | 4083393000 | 33350 | 33350 | 33350 | 33350 | 120 |
| 448 | 20230619 | 120300 | 4079391000 | 33350 | 33400 | 33400 | 33350 | 1032 |
| 449 | 20230619 | 120200 | 4044949750 | 33400 | 33400 | 33400 | 33350 | 180 |
| 450 | 20230619 | 120100 | 4038939050 | 33400 | 33350 | 33400 | 33350 | 434 |
| 451 | 20230619 | 120000 | 4024462400 | 33350 | 33400 | 33400 | 33350 | 418 |
| 452 | 20230619 | 115900 | 4010520950 | 33350 | 33400 | 33400 | 33350 | 106 |
| 453 | 20230619 | 115800 | 4006985700 | 33350 | 33400 | 33400 | 33350 | 517 |
| 454 | 20230619 | 115700 | 3989743650 | 33400 | 33350 | 33400 | 33350 | 131 |
| 455 | 20230619 | 115600 | 3985374600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 456 | 20230619 | 115500 | 3985374600 | 33400 | 33400 | 33400 | 33350 | 102 |
| 457 | 20230619 | 115400 | 3981968100 | 33350 | 33400 | 33400 | 33350 | 311 |
| 458 | 20230619 | 115300 | 3971590950 | 33400 | 33400 | 33400 | 33350 | 262 |
| 459 | 20230619 | 115200 | 3962840550 | 33400 | 33350 | 33400 | 33350 | 337 |
| 460 | 20230619 | 115100 | 3951601450 | 33400 | 33400 | 33400 | 33400 | 9 |
| 461 | 20230619 | 115000 | 3951300850 | 33400 | 33400 | 33400 | 33400 | 43 |
| 462 | 20230619 | 114900 | 3949864650 | 33400 | 33400 | 33400 | 33350 | 206 |
| 463 | 20230619 | 114800 | 3942991600 | 33400 | 33400 | 33400 | 33350 | 269 |
| 464 | 20230619 | 114700 | 3934007050 | 33400 | 33350 | 33400 | 33350 | 462 |
| 465 | 20230619 | 114600 | 3918598550 | 33350 | 33350 | 33350 | 33350 | 755 |
| 466 | 20230619 | 114500 | 3893419300 | 33300 | 33300 | 33300 | 33300 | 20 |
| 467 | 20230619 | 114400 | 3892753300 | 33300 | 33300 | 33350 | 33300 | 430 |
| 468 | 20230619 | 114300 | 3878434150 | 33300 | 33350 | 33350 | 33300 | 173 |
| 469 | 20230619 | 114200 | 3872672500 | 33350 | 33350 | 33350 | 33350 | 34 |
| 470 | 20230619 | 114100 | 3871538600 | 33350 | 33350 | 33350 | 33350 | 94 |
| 471 | 20230619 | 114000 | 3868403700 | 33350 | 33350 | 33350 | 33300 | 154 |
| 472 | 20230619 | 113900 | 3863275400 | 33300 | 33350 | 33350 | 33300 | 594 |
| 473 | 20230619 | 113800 | 3843483050 | 33300 | 33300 | 33350 | 33300 | 44 |
| 474 | 20230619 | 113700 | 3842017650 | 33300 | 33350 | 33350 | 33300 | 296 |
| 475 | 20230619 | 113600 | 3832160150 | 33400 | 33350 | 33400 | 33350 | 41 |
| 476 | 20230619 | 113500 | 3830791100 | 33300 | 33350 | 33400 | 33300 | 105 |
| 477 | 20230619 | 113400 | 3827286750 | 33350 | 33400 | 33400 | 33350 | 19 |
| 478 | 20230619 | 113300 | 3826652750 | 33400 | 33350 | 33400 | 33300 | 745 |
| 479 | 20230619 | 113200 | 3801806950 | 33300 | 33350 | 33350 | 33300 | 399 |
| 480 | 20230619 | 113100 | 3788506950 | 33350 | 33300 | 33350 | 33300 | 166 |
| 481 | 20230619 | 113000 | 3782974650 | 33350 | 33300 | 33350 | 33300 | 1152 |
| 482 | 20230619 | 112900 | 3744607000 | 33300 | 33250 | 33350 | 33250 | 1185 |
| 483 | 20230619 | 112800 | 3705168100 | 33250 | 33300 | 33300 | 33250 | 279 |
| 484 | 20230619 | 112700 | 3695881550 | 33300 | 33350 | 33350 | 33300 | 478 |
| 485 | 20230619 | 112600 | 3679961750 | 33400 | 33400 | 33400 | 33350 | 834 |
| 486 | 20230619 | 112500 | 3652116350 | 33400 | 33350 | 33400 | 33350 | 1194 |
| 487 | 20230619 | 112400 | 3612279600 | 33300 | 33300 | 33350 | 33250 | 699 |
| 488 | 20230619 | 112300 | 3589003700 | 33350 | 33300 | 33350 | 33250 | 992 |
| 489 | 20230619 | 112200 | 3555967950 | 33300 | 33250 | 33300 | 33250 | 840 |
| 490 | 20230619 | 112100 | 3528037350 | 33300 | 33300 | 33300 | 33250 | 402 |
| 491 | 20230619 | 112000 | 3514663100 | 33300 | 33350 | 33350 | 33300 | 331 |
| 492 | 20230619 | 111900 | 3503636400 | 33350 | 33400 | 33400 | 33150 | 3367 |
| 493 | 20230619 | 111800 | 3391473050 | 33400 | 33350 | 33400 | 33300 | 3025 |
| 494 | 20230619 | 111700 | 3290485750 | 33350 | 33300 | 33350 | 33250 | 357 |
| 495 | 20230619 | 111600 | 3278589600 | 33300 | 33250 | 33350 | 33250 | 411 |
| 496 | 20230619 | 111500 | 3264906850 | 33300 | 33250 | 33300 | 33200 | 720 |
| 497 | 20230619 | 111400 | 3240949050 | 33250 | 33150 | 33250 | 33100 | 220 |
| 498 | 20230619 | 111300 | 3233651250 | 33200 | 33200 | 33200 | 33150 | 133 |
| 499 | 20230619 | 111200 | 3229237200 | 33200 | 33200 | 33200 | 33050 | 102 |
| 500 | 20230619 | 111100 | 3225851750 | 33200 | 33050 | 33200 | 33050 | 72 |
| 501 | 20230619 | 111000 | 3223462450 | 33200 | 33200 | 33200 | 33050 | 155 |
| 502 | 20230619 | 110900 | 3218318750 | 33050 | 33050 | 33150 | 33050 | 87 |
| 503 | 20230619 | 110800 | 3215436500 | 33050 | 33050 | 33100 | 33050 | 333 |
| 504 | 20230619 | 110700 | 3204429300 | 33050 | 33100 | 33100 | 33050 | 207 |
| 505 | 20230619 | 110600 | 3197577950 | 33150 | 33150 | 33200 | 33050 | 144 |
| 506 | 20230619 | 110500 | 3192801000 | 33150 | 33050 | 33150 | 33050 | 484 |
| 507 | 20230619 | 110400 | 3176799000 | 33100 | 33100 | 33200 | 33100 | 151 |
| 508 | 20230619 | 110300 | 3171799650 | 33100 | 33200 | 33200 | 33100 | 144 |
| 509 | 20230619 | 110200 | 3167027250 | 33150 | 33200 | 33250 | 33150 | 650 |
| 510 | 20230619 | 110100 | 3145466750 | 33200 | 33350 | 33350 | 33200 | 458 |
| 511 | 20230619 | 110000 | 3130235000 | 33350 | 33250 | 33350 | 33200 | 672 |
| 512 | 20230619 | 105900 | 3107867600 | 33150 | 33150 | 33150 | 33150 | 128 |
| 513 | 20230619 | 105800 | 3103624400 | 33150 | 33100 | 33150 | 33050 | 223 |
| 514 | 20230619 | 105700 | 3096240600 | 33000 | 33000 | 33150 | 33000 | 969 |
| 515 | 20230619 | 105600 | 3064257800 | 33000 | 33050 | 33150 | 33000 | 1381 |
| 516 | 20230619 | 105500 | 3018644450 | 33050 | 33100 | 33150 | 33050 | 359 |
| 517 | 20230619 | 105400 | 3006753900 | 33150 | 33150 | 33150 | 33100 | 1759 |
| 518 | 20230619 | 105300 | 2948483600 | 33200 | 33300 | 33400 | 33150 | 2507 |
| 519 | 20230619 | 105200 | 2865075400 | 33400 | 33200 | 33400 | 33100 | 2768 |
| 520 | 20230619 | 105100 | 2773057200 | 33200 | 33400 | 33450 | 33150 | 3278 |
| 521 | 20230619 | 105000 | 2663935750 | 33350 | 33450 | 33500 | 33300 | 4007 |
| 522 | 20230619 | 104900 | 2530202350 | 33450 | 33400 | 33450 | 33350 | 1447 |
| 523 | 20230619 | 104800 | 2481850100 | 33400 | 33350 | 33400 | 33350 | 1136 |
| 524 | 20230619 | 104700 | 2443926800 | 33350 | 33350 | 33450 | 33350 | 5583 |
| 525 | 20230619 | 104600 | 2257605800 | 33350 | 33200 | 33350 | 33200 | 4371 |
| 526 | 20230619 | 104500 | 2112177700 | 33200 | 33050 | 33200 | 33050 | 2343 |
| 527 | 20230619 | 104400 | 2034588200 | 33000 | 33000 | 33050 | 33000 | 417 |
| 528 | 20230619 | 104300 | 2020822200 | 33000 | 33050 | 33100 | 33000 | 225 |
| 529 | 20230619 | 104200 | 2013387900 | 33050 | 33100 | 33100 | 33050 | 512 |
| 530 | 20230619 | 104100 | 1996454100 | 33100 | 33050 | 33100 | 33000 | 640 |
| 531 | 20230619 | 104000 | 1975302100 | 33150 | 33050 | 33150 | 33050 | 200 |
| 532 | 20230619 | 103900 | 1968679700 | 33050 | 33150 | 33150 | 33050 | 2684 |
| 533 | 20230619 | 103800 | 1879777700 | 33100 | 33150 | 33150 | 33100 | 973 |
| 534 | 20230619 | 103700 | 1847537550 | 33150 | 33100 | 33150 | 33000 | 712 |
| 535 | 20230619 | 103600 | 1823960650 | 33100 | 33000 | 33100 | 33000 | 478 |
| 536 | 20230619 | 103500 | 1808150450 | 33100 | 33100 | 33150 | 33050 | 797 |
| 537 | 20230619 | 103400 | 1781771650 | 33100 | 33000 | 33150 | 33000 | 3975 |
| 538 | 20230619 | 103300 | 1650362500 | 33000 | 32950 | 33000 | 32900 | 1263 |
| 539 | 20230619 | 103200 | 1608732200 | 32900 | 32900 | 32900 | 32850 | 1307 |
| 540 | 20230619 | 103100 | 1565732100 | 32900 | 32850 | 32900 | 32850 | 487 |
| 541 | 20230619 | 103000 | 1549722550 | 32850 | 32800 | 32850 | 32800 | 564 |
| 542 | 20230619 | 102900 | 1531216400 | 32800 | 32650 | 32800 | 32550 | 1408 |
| 543 | 20230619 | 102800 | 1485331250 | 32650 | 32650 | 32650 | 32650 | 32 |
| 544 | 20230619 | 102700 | 1484286450 | 32650 | 32800 | 32800 | 32650 | 2 |
| 545 | 20230619 | 102600 | 1484221000 | 32800 | 32850 | 32850 | 32800 | 35 |
| 546 | 20230619 | 102500 | 1483071300 | 32850 | 32800 | 32900 | 32800 | 2010 |
| 547 | 20230619 | 102400 | 1417025850 | 32600 | 32750 | 32800 | 32600 | 291 |
| 548 | 20230619 | 102300 | 1407512250 | 32750 | 32750 | 32750 | 32750 | 59 |
| 549 | 20230619 | 102200 | 1405580000 | 32750 | 32800 | 32800 | 32750 | 90 |
| 550 | 20230619 | 102100 | 1402630100 | 32850 | 32800 | 32850 | 32800 | 154 |
| 551 | 20230619 | 102000 | 1397573550 | 32850 | 32750 | 32850 | 32750 | 1089 |
| 552 | 20230619 | 101900 | 1361881200 | 32700 | 32700 | 32750 | 32700 | 170 |
| 553 | 20230619 | 101800 | 1356319600 | 32700 | 32700 | 32700 | 32700 | 12 |
| 554 | 20230619 | 101700 | 1355927200 | 32700 | 32700 | 32700 | 32650 | 334 |
| 555 | 20230619 | 101600 | 1345005600 | 32700 | 32700 | 32700 | 32700 | 1 |
| 556 | 20230619 | 101500 | 1344972900 | 32700 | 32700 | 32700 | 32650 | 104 |
| 557 | 20230619 | 101400 | 1341577100 | 32650 | 32650 | 32650 | 32650 | 30 |
| 558 | 20230619 | 101300 | 1340597600 | 32600 | 32600 | 32600 | 32600 | 1 |
| 559 | 20230619 | 101200 | 1340565000 | 32600 | 32650 | 32650 | 32600 | 27 |
| 560 | 20230619 | 101100 | 1339684700 | 32650 | 32650 | 32650 | 32650 | 2 |
| 561 | 20230619 | 101000 | 1339619400 | 32550 | 32550 | 32550 | 32550 | 19 |
| 562 | 20230619 | 100900 | 1339000950 | 32600 | 32750 | 32750 | 32550 | 17 |
| 563 | 20230619 | 100800 | 1338446750 | 32600 | 32600 | 32600 | 32600 | 200 |
| 564 | 20230619 | 100700 | 1331926750 | 32600 | 32700 | 32700 | 32600 | 1361 |
| 565 | 20230619 | 100600 | 1287543500 | 32750 | 32750 | 32750 | 32750 | 23 |
| 566 | 20230619 | 100500 | 1286790250 | 32750 | 32750 | 32750 | 32750 | 15 |
| 567 | 20230619 | 100400 | 1286299000 | 32800 | 32800 | 32800 | 32800 | 11 |
| 568 | 20230619 | 100300 | 1285938200 | 32650 | 32650 | 32650 | 32650 | 143 |
| 569 | 20230619 | 100200 | 1281269250 | 32650 | 32650 | 32900 | 32550 | 1625 |
| 570 | 20230619 | 100100 | 1227974150 | 32550 | 32650 | 32650 | 32550 | 401 |
| 571 | 20230619 | 100000 | 1214921500 | 32500 | 32600 | 32600 | 32500 | 1100 |
| 572 | 20230619 | 095900 | 1179094800 | 32600 | 32650 | 32650 | 32600 | 62 |
| 573 | 20230619 | 095800 | 1177070550 | 32650 | 32650 | 32650 | 32650 | 89 |
| 574 | 20230619 | 095700 | 1174164700 | 32650 | 32650 | 32650 | 32650 | 21 |
| 575 | 20230619 | 095600 | 1173479050 | 32750 | 32750 | 32750 | 32750 | 10 |
| 576 | 20230619 | 095500 | 1173151550 | 32750 | 32650 | 32750 | 32650 | 2 |
| 577 | 20230619 | 095400 | 1173086150 | 32600 | 32750 | 32750 | 32600 | 616 |
| 578 | 20230619 | 095300 | 1152996500 | 32800 | 32800 | 32800 | 32800 | 1 |
| 579 | 20230619 | 095200 | 1152963700 | 32800 | 32650 | 32800 | 32650 | 1125 |
| 580 | 20230619 | 095100 | 1116185250 | 32600 | 32650 | 32650 | 32600 | 208 |
| 581 | 20230619 | 095000 | 1109395100 | 32650 | 32800 | 32800 | 32650 | 409 |
| 582 | 20230619 | 094900 | 1096013700 | 32800 | 32800 | 32800 | 32800 | 100 |
| 583 | 20230619 | 094800 | 1092733700 | 32800 | 32800 | 32800 | 32800 | 300 |
| 584 | 20230619 | 094700 | 1082893700 | 32800 | 32750 | 32800 | 32750 | 42 |
| 585 | 20230619 | 094600 | 1081517650 | 32800 | 32700 | 32800 | 32700 | 16 |
| 586 | 20230619 | 094500 | 1080993850 | 32700 | 32800 | 32800 | 32700 | 33 |
| 587 | 20230619 | 094400 | 1079911650 | 32800 | 32700 | 32800 | 32700 | 280 |
| 588 | 20230619 | 094300 | 1070741900 | 32600 | 32600 | 32600 | 32600 | 30 |
| 589 | 20230619 | 094200 | 1069763900 | 32500 | 32700 | 32700 | 32500 | 1937 |
| 590 | 20230619 | 094100 | 1006755900 | 32650 | 32550 | 32650 | 32550 | 496 |
| 591 | 20230619 | 094000 | 990598150 | 32550 | 32750 | 32750 | 32550 | 481 |
| 592 | 20230619 | 093900 | 974931800 | 32750 | 32600 | 32750 | 32600 | 288 |
| 593 | 20230619 | 093800 | 965542850 | 32600 | 32700 | 32700 | 32600 | 495 |
| 594 | 20230619 | 093700 | 949382000 | 32750 | 32750 | 32750 | 32750 | 141 |
| 595 | 20230619 | 093600 | 944764250 | 32750 | 32700 | 32800 | 32700 | 101 |
| 596 | 20230619 | 093500 | 941456900 | 32800 | 32700 | 32800 | 32650 | 217 |
| 597 | 20230619 | 093400 | 934351450 | 32800 | 32800 | 32800 | 32800 | 4 |
| 598 | 20230619 | 093300 | 934220250 | 32700 | 32850 | 32850 | 32700 | 833 |
| 599 | 20230619 | 093200 | 906930950 | 32850 | 32850 | 32850 | 32800 | 851 |
| 600 | 20230619 | 093100 | 879015950 | 32850 | 32900 | 32900 | 32850 | 42 |
| 601 | 20230619 | 093000 | 877635700 | 32900 | 32800 | 32900 | 32800 | 1568 |
| 602 | 20230619 | 092900 | 826069900 | 32900 | 32850 | 32900 | 32800 | 1104 |
| 603 | 20230619 | 092800 | 789774400 | 32850 | 32850 | 32850 | 32850 | 350 |
| 604 | 20230619 | 092700 | 778276900 | 32850 | 32750 | 32850 | 32750 | 738 |
| 605 | 20230619 | 092600 | 754071200 | 32750 | 32700 | 32750 | 32550 | 301 |
| 606 | 20230619 | 092500 | 744223200 | 32650 | 32600 | 32650 | 32600 | 2164 |
| 607 | 20230619 | 092400 | 673634700 | 32600 | 32450 | 32600 | 32450 | 834 |
| 608 | 20230619 | 092300 | 646493500 | 32500 | 32500 | 32500 | 32500 | 167 |
| 609 | 20230619 | 092200 | 641066000 | 32400 | 32350 | 32500 | 32350 | 25 |
| 610 | 20230619 | 092100 | 640254050 | 32350 | 32500 | 32500 | 32350 | 1267 |
| 611 | 20230619 | 092000 | 599192750 | 32550 | 32500 | 32550 | 32450 | 223 |
| 612 | 20230619 | 091900 | 591952350 | 32500 | 32500 | 32500 | 32500 | 10 |
| 613 | 20230619 | 091800 | 591627350 | 32450 | 32500 | 32550 | 32450 | 286 |
| 614 | 20230619 | 091700 | 582332550 | 32550 | 32600 | 32600 | 32550 | 53 |
| 615 | 20230619 | 091600 | 580605850 | 32550 | 32450 | 32550 | 32450 | 61 |
| 616 | 20230619 | 091500 | 578620650 | 32450 | 32500 | 32500 | 32450 | 455 |
| 617 | 20230619 | 091400 | 563845950 | 32550 | 32600 | 32600 | 32550 | 41 |
| 618 | 20230619 | 091300 | 562510350 | 32550 | 32600 | 32600 | 32550 | 373 |
| 619 | 20230619 | 091200 | 550360850 | 32650 | 32700 | 32700 | 32600 | 518 |
| 620 | 20230619 | 091100 | 533465500 | 32700 | 32750 | 32800 | 32700 | 404 |
| 621 | 20230619 | 091000 | 520251150 | 32800 | 32700 | 32800 | 32600 | 700 |
| 622 | 20230619 | 090900 | 497333050 | 32700 | 32750 | 32800 | 32550 | 345 |
| 623 | 20230619 | 090800 | 486052350 | 32800 | 32900 | 32900 | 32450 | 2942 |
| 624 | 20230619 | 090700 | 389818200 | 32900 | 32700 | 32900 | 32700 | 3330 |
| 625 | 20230619 | 090600 | 280583800 | 32650 | 32300 | 32700 | 32300 | 3744 |
| 626 | 20230619 | 090500 | 158686300 | 32300 | 32300 | 32300 | 32300 | 29 |
| 627 | 20230619 | 090400 | 157749600 | 32300 | 32300 | 32400 | 32300 | 176 |
| 628 | 20230619 | 090300 | 152064700 | 32250 | 32300 | 32300 | 32250 | 164 |
| 629 | 20230619 | 090200 | 146775050 | 32300 | 32350 | 32350 | 32300 | 443 |
| 630 | 20230619 | 090100 | 132463150 | 32350 | 32450 | 32450 | 32350 | 302 |
| 631 | 20230619 | 090000 | 122687600 | 32400 | 32450 | 32450 | 32350 | 3785 |