31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 184900 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 1885 |
| 3 | 20230619 | 184800 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 4 | 20230619 | 184700 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 5 | 20230619 | 184600 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 6 | 20230619 | 184500 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 7 | 20230619 | 184400 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 8 | 20230619 | 184300 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 9 | 20230619 | 184200 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 10 | 20230619 | 184100 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 11 | 20230619 | 184000 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 12 | 20230619 | 183900 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 13 | 20230619 | 183800 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 14 | 20230619 | 183700 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 15 | 20230619 | 183600 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 16 | 20230619 | 183500 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 17 | 20230619 | 183400 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 18 | 20230619 | 183300 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 19 | 20230619 | 183200 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 20 | 20230619 | 183100 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 21 | 20230619 | 183000 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 22 | 20230619 | 182900 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 23 | 20230619 | 182800 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 24 | 20230619 | 182700 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 25 | 20230619 | 182600 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 26 | 20230619 | 182500 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 27 | 20230619 | 182400 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 28 | 20230619 | 182300 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 29 | 20230619 | 182200 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 30 | 20230619 | 182100 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 31 | 20230619 | 182000 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 32 | 20230619 | 181900 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 1885 |
| 33 | 20230619 | 181800 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 34 | 20230619 | 181700 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 35 | 20230619 | 181600 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 36 | 20230619 | 181500 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 37 | 20230619 | 181400 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 38 | 20230619 | 181300 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 39 | 20230619 | 181200 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 40 | 20230619 | 181100 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 41 | 20230619 | 181000 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 42 | 20230619 | 180900 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 43 | 20230619 | 180800 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 44 | 20230619 | 180700 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 45 | 20230619 | 180600 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 46 | 20230619 | 180500 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 47 | 20230619 | 180400 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 48 | 20230619 | 180300 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 49 | 20230619 | 180200 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 50 | 20230619 | 180100 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 51 | 20230619 | 180000 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 52 | 20230619 | 175900 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 53 | 20230619 | 175800 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 54 | 20230619 | 175700 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 55 | 20230619 | 175600 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 56 | 20230619 | 175500 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 57 | 20230619 | 175400 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 58 | 20230619 | 175300 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 59 | 20230619 | 175200 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 60 | 20230619 | 175100 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 61 | 20230619 | 175000 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 62 | 20230619 | 174900 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 1885 |
| 63 | 20230619 | 174800 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 64 | 20230619 | 174700 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 65 | 20230619 | 174600 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 66 | 20230619 | 174500 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 67 | 20230619 | 174400 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 68 | 20230619 | 174300 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 69 | 20230619 | 174200 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 70 | 20230619 | 174100 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 71 | 20230619 | 174000 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 72 | 20230619 | 173900 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 73 | 20230619 | 173800 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 74 | 20230619 | 173700 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 75 | 20230619 | 173600 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 76 | 20230619 | 173500 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 77 | 20230619 | 173400 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 78 | 20230619 | 173300 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 79 | 20230619 | 173200 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 80 | 20230619 | 173100 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 81 | 20230619 | 173000 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 82 | 20230619 | 172900 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 83 | 20230619 | 172800 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 84 | 20230619 | 172700 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 85 | 20230619 | 172600 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 86 | 20230619 | 172500 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 87 | 20230619 | 172400 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 88 | 20230619 | 172300 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 89 | 20230619 | 172200 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 90 | 20230619 | 172100 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 91 | 20230619 | 172000 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 92 | 20230619 | 171900 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 1885 |
| 93 | 20230619 | 171800 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 94 | 20230619 | 171700 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 95 | 20230619 | 171600 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 96 | 20230619 | 171500 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 97 | 20230619 | 171400 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 98 | 20230619 | 171300 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 99 | 20230619 | 171200 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 100 | 20230619 | 171100 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 101 | 20230619 | 171000 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 102 | 20230619 | 170900 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 103 | 20230619 | 170800 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 104 | 20230619 | 170700 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 105 | 20230619 | 170600 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 106 | 20230619 | 170500 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 107 | 20230619 | 170400 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 108 | 20230619 | 170300 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 109 | 20230619 | 170200 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 110 | 20230619 | 170100 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 111 | 20230619 | 170000 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 112 | 20230619 | 165900 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 113 | 20230619 | 165800 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 114 | 20230619 | 165700 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 115 | 20230619 | 165600 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 116 | 20230619 | 165500 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 117 | 20230619 | 165400 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 118 | 20230619 | 165300 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 119 | 20230619 | 165200 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 120 | 20230619 | 165100 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 121 | 20230619 | 165000 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 122 | 20230619 | 164900 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 1885 |
| 123 | 20230619 | 164800 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 124 | 20230619 | 164700 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 125 | 20230619 | 164600 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 126 | 20230619 | 164500 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 127 | 20230619 | 164400 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 128 | 20230619 | 164300 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 129 | 20230619 | 164200 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 130 | 20230619 | 164100 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 131 | 20230619 | 164000 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 132 | 20230619 | 163900 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 133 | 20230619 | 163800 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 134 | 20230619 | 163700 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 135 | 20230619 | 163600 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 136 | 20230619 | 163500 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 137 | 20230619 | 163400 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 138 | 20230619 | 163300 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 139 | 20230619 | 163200 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 140 | 20230619 | 163100 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 141 | 20230619 | 163000 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 142 | 20230619 | 162900 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 143 | 20230619 | 162800 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 144 | 20230619 | 162700 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 145 | 20230619 | 162600 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 146 | 20230619 | 162500 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 147 | 20230619 | 162400 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 148 | 20230619 | 162300 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 149 | 20230619 | 162200 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 150 | 20230619 | 162100 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 151 | 20230619 | 162000 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 152 | 20230619 | 161900 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 1885 |
| 153 | 20230619 | 161800 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 154 | 20230619 | 161700 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 155 | 20230619 | 161600 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 156 | 20230619 | 161500 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 157 | 20230619 | 161400 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 158 | 20230619 | 161300 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 159 | 20230619 | 161200 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 160 | 20230619 | 161100 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 161 | 20230619 | 161000 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 162 | 20230619 | 160900 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 163 | 20230619 | 160800 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 164 | 20230619 | 160700 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 165 | 20230619 | 160600 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 166 | 20230619 | 160500 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 167 | 20230619 | 160400 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 168 | 20230619 | 160300 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 169 | 20230619 | 160200 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 170 | 20230619 | 160100 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 171 | 20230619 | 160000 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 172 | 20230619 | 155900 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 173 | 20230619 | 155800 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 174 | 20230619 | 155700 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 175 | 20230619 | 155600 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 176 | 20230619 | 155500 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 177 | 20230619 | 155400 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 178 | 20230619 | 155300 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 179 | 20230619 | 155200 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 180 | 20230619 | 155100 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 181 | 20230619 | 155000 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 182 | 20230619 | 154900 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 1885 |
| 183 | 20230619 | 154800 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 184 | 20230619 | 154700 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 185 | 20230619 | 154600 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 186 | 20230619 | 154500 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 187 | 20230619 | 154400 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 188 | 20230619 | 154300 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 189 | 20230619 | 154200 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 190 | 20230619 | 154100 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 191 | 20230619 | 154000 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 192 | 20230619 | 153900 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 193 | 20230619 | 153800 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 194 | 20230619 | 153700 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 195 | 20230619 | 153600 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 196 | 20230619 | 153500 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 197 | 20230619 | 153400 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 198 | 20230619 | 153300 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 199 | 20230619 | 153200 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 200 | 20230619 | 153100 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 201 | 20230619 | 153000 | 8273410150 | 40000 | 40000 | 40000 | 40000 | 1885 |
| 202 | 20230619 | 152900 | 8198010150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 203 | 20230619 | 152800 | 8198010150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 204 | 20230619 | 152700 | 8198010150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 205 | 20230619 | 152600 | 8198010150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 206 | 20230619 | 152500 | 8198010150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 207 | 20230619 | 152400 | 8198010150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 208 | 20230619 | 152300 | 8198010150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 209 | 20230619 | 152200 | 8198010150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 210 | 20230619 | 152100 | 8198010150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 211 | 20230619 | 152000 | 8198010150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 212 | 20230619 | 151900 | 8198010150 | 40000 | 40050 | 40100 | 40000 | 264 |
| 213 | 20230619 | 151800 | 8187439200 | 40050 | 40100 | 40100 | 40050 | 652 |
| 214 | 20230619 | 151700 | 8161299150 | 40050 | 40050 | 40100 | 40000 | 1502 |
| 215 | 20230619 | 151600 | 8101146700 | 40050 | 40000 | 40050 | 40000 | 670 |
| 216 | 20230619 | 151500 | 8074314550 | 40000 | 39950 | 40000 | 39900 | 1114 |
| 217 | 20230619 | 151400 | 8029761400 | 39950 | 39950 | 40000 | 39950 | 798 |
| 218 | 20230619 | 151300 | 7997854500 | 40000 | 39950 | 40000 | 39900 | 444 |
| 219 | 20230619 | 151200 | 7980099250 | 39950 | 40000 | 40000 | 39950 | 648 |
| 220 | 20230619 | 151100 | 7954185000 | 39950 | 40000 | 40000 | 39950 | 1125 |
| 221 | 20230619 | 151000 | 7909191900 | 40000 | 39950 | 40000 | 39950 | 775 |
| 222 | 20230619 | 150900 | 7878194500 | 39900 | 39950 | 40000 | 39900 | 315 |
| 223 | 20230619 | 150800 | 7865605250 | 39950 | 39950 | 39950 | 39900 | 595 |
| 224 | 20230619 | 150700 | 7841837500 | 39950 | 39950 | 39950 | 39900 | 1191 |
| 225 | 20230619 | 150600 | 7794273500 | 39950 | 39900 | 40000 | 39900 | 478 |
| 226 | 20230619 | 150500 | 7775167850 | 39900 | 39900 | 40000 | 39900 | 720 |
| 227 | 20230619 | 150400 | 7746406050 | 39900 | 39950 | 40000 | 39850 | 625 |
| 228 | 20230619 | 150300 | 7721459800 | 39950 | 39900 | 39950 | 39900 | 666 |
| 229 | 20230619 | 150200 | 7694868100 | 39950 | 39900 | 39950 | 39900 | 546 |
| 230 | 20230619 | 150100 | 7673055950 | 39900 | 40000 | 40000 | 39900 | 1004 |
| 231 | 20230619 | 150000 | 7632920500 | 40000 | 39950 | 40000 | 39950 | 591 |
| 232 | 20230619 | 145900 | 7609287500 | 40000 | 40050 | 40050 | 39950 | 1774 |
| 233 | 20230619 | 145800 | 7538321350 | 40050 | 39950 | 40050 | 39950 | 1797 |
| 234 | 20230619 | 145700 | 7466419550 | 39900 | 39900 | 40000 | 39900 | 820 |
| 235 | 20230619 | 145600 | 7433656100 | 39900 | 39950 | 39950 | 39900 | 477 |
| 236 | 20230619 | 145500 | 7414609100 | 39900 | 39950 | 39950 | 39850 | 755 |
| 237 | 20230619 | 145400 | 7384490750 | 39950 | 40000 | 40000 | 39900 | 630 |
| 238 | 20230619 | 145300 | 7359319200 | 40000 | 39950 | 40000 | 39900 | 966 |
| 239 | 20230619 | 145200 | 7320703150 | 39950 | 39900 | 39950 | 39900 | 756 |
| 240 | 20230619 | 145100 | 7290520600 | 39850 | 39800 | 39850 | 39800 | 307 |
| 241 | 20230619 | 145000 | 7278286900 | 39850 | 39850 | 39850 | 39800 | 758 |
| 242 | 20230619 | 144900 | 7248087900 | 39850 | 39800 | 39850 | 39750 | 441 |
| 243 | 20230619 | 144800 | 7230535700 | 39800 | 39800 | 39800 | 39800 | 708 |
| 244 | 20230619 | 144700 | 7202357300 | 39800 | 39800 | 39800 | 39750 | 446 |
| 245 | 20230619 | 144600 | 7184606700 | 39750 | 39850 | 39850 | 39750 | 845 |
| 246 | 20230619 | 144500 | 7150965750 | 39850 | 39850 | 39900 | 39800 | 777 |
| 247 | 20230619 | 144400 | 7119995100 | 39850 | 39800 | 39850 | 39750 | 991 |
| 248 | 20230619 | 144300 | 7080542500 | 39800 | 39750 | 39800 | 39750 | 410 |
| 249 | 20230619 | 144200 | 7064237650 | 39700 | 39600 | 39700 | 39600 | 351 |
| 250 | 20230619 | 144100 | 7050315100 | 39600 | 39600 | 39600 | 39550 | 582 |
| 251 | 20230619 | 144000 | 7027268000 | 39600 | 39550 | 39600 | 39550 | 740 |
| 252 | 20230619 | 143900 | 6998000950 | 39550 | 39550 | 39550 | 39500 | 182 |
| 253 | 20230619 | 143800 | 6990802950 | 39600 | 39600 | 39600 | 39550 | 72 |
| 254 | 20230619 | 143700 | 6987952450 | 39600 | 39700 | 39700 | 39600 | 215 |
| 255 | 20230619 | 143600 | 6979425350 | 39700 | 39650 | 39700 | 39650 | 356 |
| 256 | 20230619 | 143500 | 6965292850 | 39650 | 39650 | 39650 | 39600 | 110 |
| 257 | 20230619 | 143400 | 6960931450 | 39650 | 39650 | 39650 | 39600 | 93 |
| 258 | 20230619 | 143300 | 6957244550 | 39650 | 39600 | 39650 | 39600 | 349 |
| 259 | 20230619 | 143200 | 6943410550 | 39550 | 39550 | 39550 | 39550 | 70 |
| 260 | 20230619 | 143100 | 6940642050 | 39550 | 39550 | 39550 | 39550 | 12 |
| 261 | 20230619 | 143000 | 6940167450 | 39500 | 39550 | 39550 | 39500 | 85 |
| 262 | 20230619 | 142900 | 6936807550 | 39550 | 39600 | 39600 | 39550 | 1635 |
| 263 | 20230619 | 142800 | 6872136950 | 39600 | 39550 | 39600 | 39550 | 181 |
| 264 | 20230619 | 142700 | 6864973350 | 39550 | 39600 | 39600 | 39550 | 132 |
| 265 | 20230619 | 142600 | 6859749300 | 39600 | 39600 | 39600 | 39550 | 575 |
| 266 | 20230619 | 142500 | 6836999550 | 39600 | 39600 | 39600 | 39600 | 53 |
| 267 | 20230619 | 142400 | 6834900750 | 39600 | 39600 | 39600 | 39550 | 115 |
| 268 | 20230619 | 142300 | 6830347400 | 39650 | 39650 | 39650 | 39600 | 71 |
| 269 | 20230619 | 142200 | 6827534800 | 39600 | 39600 | 39650 | 39600 | 6 |
| 270 | 20230619 | 142100 | 6827297100 | 39600 | 39550 | 39600 | 39550 | 301 |
| 271 | 20230619 | 142000 | 6815384550 | 39550 | 39550 | 39550 | 39550 | 133 |
| 272 | 20230619 | 141900 | 6810124400 | 39600 | 39600 | 39600 | 39600 | 1137 |
| 273 | 20230619 | 141800 | 6765099200 | 39650 | 39600 | 39650 | 39550 | 163 |
| 274 | 20230619 | 141700 | 6758642000 | 39550 | 39650 | 39650 | 39550 | 355 |
| 275 | 20230619 | 141600 | 6744591150 | 39650 | 39600 | 39650 | 39600 | 148 |
| 276 | 20230619 | 141500 | 6738728300 | 39600 | 39600 | 39600 | 39550 | 169 |
| 277 | 20230619 | 141400 | 6732038100 | 39550 | 39550 | 39600 | 39550 | 79 |
| 278 | 20230619 | 141300 | 6728913600 | 39500 | 39550 | 39550 | 39500 | 175 |
| 279 | 20230619 | 141200 | 6721993500 | 39500 | 39400 | 39550 | 39400 | 840 |
| 280 | 20230619 | 141100 | 6688841800 | 39400 | 39350 | 39400 | 39350 | 247 |
| 281 | 20230619 | 141000 | 6679110100 | 39250 | 39350 | 39400 | 39250 | 1418 |
| 282 | 20230619 | 140900 | 6623395350 | 39350 | 39400 | 39400 | 39350 | 230 |
| 283 | 20230619 | 140800 | 6614333450 | 39400 | 39400 | 39400 | 39350 | 127 |
| 284 | 20230619 | 140700 | 6609329750 | 39350 | 39400 | 39400 | 39350 | 209 |
| 285 | 20230619 | 140600 | 6601095800 | 39350 | 39350 | 39350 | 39350 | 303 |
| 286 | 20230619 | 140500 | 6589172750 | 39300 | 39300 | 39350 | 39300 | 199 |
| 287 | 20230619 | 140400 | 6581342900 | 39350 | 39300 | 39350 | 39300 | 691 |
| 288 | 20230619 | 140300 | 6554162950 | 39250 | 39250 | 39250 | 39250 | 1 |
| 289 | 20230619 | 140200 | 6554123700 | 39250 | 39350 | 39350 | 39250 | 696 |
| 290 | 20230619 | 140100 | 6526795100 | 39250 | 39250 | 39350 | 39250 | 537 |
| 291 | 20230619 | 140000 | 6505700750 | 39250 | 39250 | 39250 | 39250 | 287 |
| 292 | 20230619 | 135900 | 6494436000 | 39250 | 39300 | 39300 | 39250 | 82 |
| 293 | 20230619 | 135800 | 6491214350 | 39300 | 39250 | 39300 | 39250 | 152 |
| 294 | 20230619 | 135700 | 6485241100 | 39250 | 39250 | 39250 | 39250 | 532 |
| 295 | 20230619 | 135600 | 6464360100 | 39250 | 39250 | 39250 | 39200 | 1060 |
| 296 | 20230619 | 135500 | 6422798900 | 39250 | 39250 | 39250 | 39250 | 83 |
| 297 | 20230619 | 135400 | 6419541150 | 39250 | 39250 | 39250 | 39250 | 119 |
| 298 | 20230619 | 135300 | 6414870400 | 39250 | 39250 | 39250 | 39200 | 61 |
| 299 | 20230619 | 135200 | 6412476250 | 39250 | 39200 | 39250 | 39200 | 353 |
| 300 | 20230619 | 135100 | 6398631650 | 39200 | 39250 | 39250 | 39200 | 349 |
| 301 | 20230619 | 135000 | 6384933600 | 39300 | 39300 | 39300 | 39250 | 256 |
| 302 | 20230619 | 134900 | 6374877850 | 39300 | 39300 | 39300 | 39300 | 31 |
| 303 | 20230619 | 134800 | 6373659550 | 39300 | 39300 | 39300 | 39300 | 107 |
| 304 | 20230619 | 134700 | 6369454450 | 39300 | 39300 | 39300 | 39250 | 413 |
| 305 | 20230619 | 134600 | 6353223650 | 39250 | 39200 | 39250 | 39200 | 859 |
| 306 | 20230619 | 134500 | 6319537850 | 39200 | 39250 | 39250 | 39200 | 733 |
| 307 | 20230619 | 134400 | 6290794200 | 39250 | 39200 | 39250 | 39150 | 887 |
| 308 | 20230619 | 134300 | 6256012700 | 39200 | 39200 | 39200 | 39150 | 2389 |
| 309 | 20230619 | 134200 | 6162364100 | 39250 | 39250 | 39250 | 39250 | 1955 |
| 310 | 20230619 | 134100 | 6085630350 | 39250 | 39300 | 39300 | 39250 | 150 |
| 311 | 20230619 | 134000 | 6079735450 | 39300 | 39300 | 39300 | 39250 | 48 |
| 312 | 20230619 | 133900 | 6077851250 | 39300 | 39300 | 39300 | 39250 | 229 |
| 313 | 20230619 | 133800 | 6068852100 | 39300 | 39350 | 39350 | 39300 | 322 |
| 314 | 20230619 | 133700 | 6056197400 | 39300 | 39300 | 39300 | 39300 | 402 |
| 315 | 20230619 | 133600 | 6040398800 | 39350 | 39300 | 39350 | 39300 | 307 |
| 316 | 20230619 | 133500 | 6028331600 | 39300 | 39300 | 39350 | 39300 | 575 |
| 317 | 20230619 | 133400 | 6005732000 | 39350 | 39350 | 39350 | 39350 | 147 |
| 318 | 20230619 | 133300 | 5999947550 | 39350 | 39300 | 39350 | 39300 | 52 |
| 319 | 20230619 | 133200 | 5997901500 | 39300 | 39350 | 39350 | 39300 | 91 |
| 320 | 20230619 | 133100 | 5994322550 | 39300 | 39300 | 39350 | 39300 | 331 |
| 321 | 20230619 | 133000 | 5981302200 | 39350 | 39300 | 39350 | 39300 | 27 |
| 322 | 20230619 | 132900 | 5980239850 | 39300 | 39300 | 39300 | 39300 | 46 |
| 323 | 20230619 | 132800 | 5978432050 | 39300 | 39300 | 39350 | 39250 | 159 |
| 324 | 20230619 | 132700 | 5972181950 | 39250 | 39300 | 39350 | 39250 | 90 |
| 325 | 20230619 | 132600 | 5968642950 | 39300 | 39300 | 39300 | 39300 | 620 |
| 326 | 20230619 | 132500 | 5944276950 | 39300 | 39350 | 39350 | 39300 | 1597 |
| 327 | 20230619 | 132400 | 5881511200 | 39350 | 39350 | 39350 | 39350 | 42 |
| 328 | 20230619 | 132300 | 5879858500 | 39350 | 39300 | 39400 | 39300 | 52 |
| 329 | 20230619 | 132200 | 5877814700 | 39300 | 39400 | 39400 | 39300 | 220 |
| 330 | 20230619 | 132100 | 5869156950 | 39300 | 39400 | 39400 | 39300 | 4010 |
| 331 | 20230619 | 132000 | 5711451350 | 39400 | 39450 | 39450 | 39350 | 298 |
| 332 | 20230619 | 131900 | 5699710200 | 39400 | 39400 | 39400 | 39400 | 242 |
| 333 | 20230619 | 131800 | 5690175400 | 39400 | 39350 | 39400 | 39350 | 125 |
| 334 | 20230619 | 131700 | 5685256150 | 39350 | 39350 | 39350 | 39350 | 153 |
| 335 | 20230619 | 131600 | 5679235600 | 39350 | 39350 | 39350 | 39350 | 305 |
| 336 | 20230619 | 131500 | 5667233850 | 39350 | 39350 | 39400 | 39350 | 165 |
| 337 | 20230619 | 131400 | 5660738000 | 39350 | 39350 | 39350 | 39350 | 497 |
| 338 | 20230619 | 131300 | 5641181050 | 39350 | 39350 | 39350 | 39300 | 130 |
| 339 | 20230619 | 131200 | 5636067300 | 39300 | 39350 | 39350 | 39300 | 194 |
| 340 | 20230619 | 131100 | 5628433900 | 39400 | 39400 | 39400 | 39400 | 1 |
| 341 | 20230619 | 131000 | 5628394500 | 39350 | 39350 | 39350 | 39350 | 153 |
| 342 | 20230619 | 130900 | 5622373950 | 39350 | 39350 | 39350 | 39350 | 36 |
| 343 | 20230619 | 130800 | 5620957350 | 39300 | 39350 | 39350 | 39300 | 343 |
| 344 | 20230619 | 130700 | 5607471750 | 39300 | 39350 | 39350 | 39300 | 2119 |
| 345 | 20230619 | 130600 | 5524096100 | 39350 | 39350 | 39350 | 39350 | 477 |
| 346 | 20230619 | 130500 | 5505326150 | 39350 | 39400 | 39400 | 39350 | 1272 |
| 347 | 20230619 | 130400 | 5455222850 | 39400 | 39350 | 39400 | 39350 | 112 |
| 348 | 20230619 | 130300 | 5450812550 | 39400 | 39450 | 39450 | 39400 | 372 |
| 349 | 20230619 | 130200 | 5436155100 | 39450 | 39400 | 39450 | 39400 | 204 |
| 350 | 20230619 | 130100 | 5428112950 | 39350 | 39350 | 39350 | 39350 | 100 |
| 351 | 20230619 | 130000 | 5424177950 | 39350 | 39400 | 39450 | 39350 | 616 |
| 352 | 20230619 | 125900 | 5399912500 | 39400 | 39450 | 39450 | 39400 | 41 |
| 353 | 20230619 | 125800 | 5398295100 | 39400 | 39350 | 39450 | 39350 | 168 |
| 354 | 20230619 | 125700 | 5391677300 | 39350 | 39400 | 39400 | 39350 | 125 |
| 355 | 20230619 | 125600 | 5386757400 | 39400 | 39450 | 39450 | 39400 | 1169 |
| 356 | 20230619 | 125500 | 5340697100 | 39450 | 39450 | 39450 | 39400 | 89 |
| 357 | 20230619 | 125400 | 5337189500 | 39400 | 39400 | 39400 | 39400 | 162 |
| 358 | 20230619 | 125300 | 5330806700 | 39400 | 39400 | 39400 | 39400 | 34 |
| 359 | 20230619 | 125200 | 5329467100 | 39400 | 39400 | 39400 | 39400 | 120 |
| 360 | 20230619 | 125100 | 5324739100 | 39400 | 39450 | 39450 | 39400 | 887 |
| 361 | 20230619 | 125000 | 5289759050 | 39450 | 39450 | 39450 | 39450 | 12 |
| 362 | 20230619 | 124900 | 5289285650 | 39450 | 39500 | 39500 | 39450 | 44 |
| 363 | 20230619 | 124800 | 5287549400 | 39450 | 39500 | 39500 | 39450 | 120 |
| 364 | 20230619 | 124700 | 5282812650 | 39500 | 39450 | 39500 | 39450 | 45 |
| 365 | 20230619 | 124600 | 5281037350 | 39500 | 39550 | 39550 | 39500 | 518 |
| 366 | 20230619 | 124500 | 5260576050 | 39550 | 39550 | 39550 | 39500 | 1337 |
| 367 | 20230619 | 124400 | 5207698750 | 39600 | 39600 | 39600 | 39600 | 1 |
| 368 | 20230619 | 124300 | 5207659150 | 39600 | 39600 | 39600 | 39600 | 5 |
| 369 | 20230619 | 124200 | 5207461150 | 39550 | 39550 | 39550 | 39550 | 11 |
| 370 | 20230619 | 124100 | 5207026100 | 39550 | 39600 | 39600 | 39550 | 70 |
| 371 | 20230619 | 124000 | 5204256600 | 39600 | 39550 | 39600 | 39550 | 7 |
| 372 | 20230619 | 123900 | 5203979500 | 39550 | 39550 | 39550 | 39550 | 203 |
| 373 | 20230619 | 123800 | 5195950850 | 39550 | 39550 | 39550 | 39550 | 0 |
| 374 | 20230619 | 123700 | 5195950850 | 39550 | 39600 | 39600 | 39550 | 48 |
| 375 | 20230619 | 123600 | 5194050100 | 39550 | 39550 | 39550 | 39550 | 2 |
| 376 | 20230619 | 123500 | 5193971000 | 39550 | 39500 | 39550 | 39500 | 821 |
| 377 | 20230619 | 123400 | 5161541250 | 39500 | 39500 | 39500 | 39500 | 113 |
| 378 | 20230619 | 123300 | 5157077750 | 39450 | 39450 | 39500 | 39450 | 83 |
| 379 | 20230619 | 123200 | 5153802900 | 39450 | 39500 | 39500 | 39450 | 229 |
| 380 | 20230619 | 123100 | 5144767450 | 39500 | 39450 | 39500 | 39450 | 1402 |
| 381 | 20230619 | 123000 | 5089450100 | 39450 | 39450 | 39450 | 39400 | 257 |
| 382 | 20230619 | 122900 | 5079311600 | 39450 | 39450 | 39450 | 39450 | 2 |
| 383 | 20230619 | 122800 | 5079232700 | 39400 | 39400 | 39400 | 39400 | 500 |
| 384 | 20230619 | 122700 | 5059532700 | 39400 | 39450 | 39450 | 39400 | 27 |
| 385 | 20230619 | 122600 | 5058468450 | 39450 | 39450 | 39450 | 39400 | 442 |
| 386 | 20230619 | 122500 | 5041043500 | 39400 | 39400 | 39400 | 39400 | 893 |
| 387 | 20230619 | 122400 | 5005859300 | 39400 | 39400 | 39400 | 39400 | 24 |
| 388 | 20230619 | 122300 | 5004913700 | 39450 | 39500 | 39500 | 39450 | 1488 |
| 389 | 20230619 | 122200 | 4946208800 | 39500 | 39500 | 39500 | 39500 | 1167 |
| 390 | 20230619 | 122100 | 4900112300 | 39550 | 39550 | 39550 | 39500 | 37 |
| 391 | 20230619 | 122000 | 4898649300 | 39500 | 39550 | 39550 | 39500 | 3 |
| 392 | 20230619 | 121900 | 4898530750 | 39550 | 39550 | 39550 | 39550 | 14 |
| 393 | 20230619 | 121800 | 4897977050 | 39550 | 39550 | 39550 | 39550 | 81 |
| 394 | 20230619 | 121700 | 4894773500 | 39600 | 39600 | 39600 | 39600 | 7 |
| 395 | 20230619 | 121600 | 4894496300 | 39550 | 39550 | 39550 | 39550 | 11 |
| 396 | 20230619 | 121500 | 4894061250 | 39500 | 39500 | 39500 | 39500 | 2 |
| 397 | 20230619 | 121400 | 4893982250 | 39500 | 39500 | 39550 | 39500 | 125 |
| 398 | 20230619 | 121300 | 4889044700 | 39500 | 39500 | 39550 | 39500 | 51 |
| 399 | 20230619 | 121200 | 4887030100 | 39500 | 39500 | 39500 | 39500 | 1 |
| 400 | 20230619 | 121100 | 4886990600 | 39500 | 39550 | 39550 | 39500 | 1037 |
| 401 | 20230619 | 121000 | 4846027050 | 39550 | 39550 | 39550 | 39550 | 63 |
| 402 | 20230619 | 120900 | 4843535400 | 39550 | 39550 | 39550 | 39550 | 2 |
| 403 | 20230619 | 120800 | 4843456300 | 39550 | 39550 | 39550 | 39550 | 15 |
| 404 | 20230619 | 120700 | 4842863050 | 39550 | 39550 | 39550 | 39550 | 93 |
| 405 | 20230619 | 120600 | 4839184900 | 39550 | 39500 | 39550 | 39500 | 446 |
| 406 | 20230619 | 120500 | 4821552500 | 39500 | 39500 | 39500 | 39500 | 17 |
| 407 | 20230619 | 120400 | 4820881000 | 39500 | 39500 | 39500 | 39500 | 20 |
| 408 | 20230619 | 120300 | 4820091000 | 39550 | 39500 | 39550 | 39500 | 5 |
| 409 | 20230619 | 120200 | 4819893450 | 39500 | 39500 | 39500 | 39500 | 64 |
| 410 | 20230619 | 120100 | 4817365450 | 39500 | 39500 | 39500 | 39500 | 58 |
| 411 | 20230619 | 120000 | 4815074450 | 39450 | 39600 | 39600 | 39450 | 5039 |
| 412 | 20230619 | 115900 | 4615943850 | 39600 | 39600 | 39600 | 39600 | 15 |
| 413 | 20230619 | 115800 | 4615349850 | 39600 | 39550 | 39600 | 39550 | 59 |
| 414 | 20230619 | 115700 | 4613013550 | 39600 | 39600 | 39600 | 39550 | 65 |
| 415 | 20230619 | 115600 | 4610442150 | 39600 | 39600 | 39600 | 39600 | 87 |
| 416 | 20230619 | 115500 | 4606996950 | 39550 | 39550 | 39550 | 39550 | 32 |
| 417 | 20230619 | 115400 | 4605731350 | 39550 | 39550 | 39600 | 39550 | 36 |
| 418 | 20230619 | 115300 | 4604306450 | 39550 | 39600 | 39600 | 39550 | 3 |
| 419 | 20230619 | 115200 | 4604187750 | 39600 | 39550 | 39600 | 39550 | 58 |
| 420 | 20230619 | 115100 | 4601891350 | 39550 | 39550 | 39600 | 39550 | 7 |
| 421 | 20230619 | 115000 | 4601614300 | 39550 | 39550 | 39600 | 39550 | 40 |
| 422 | 20230619 | 114900 | 4600032250 | 39600 | 39550 | 39600 | 39550 | 246 |
| 423 | 20230619 | 114800 | 4590301700 | 39550 | 39550 | 39550 | 39550 | 374 |
| 424 | 20230619 | 114700 | 4575510000 | 39550 | 39550 | 39550 | 39550 | 655 |
| 425 | 20230619 | 114600 | 4549604750 | 39550 | 39550 | 39550 | 39550 | 10 |
| 426 | 20230619 | 114500 | 4549209250 | 39550 | 39550 | 39600 | 39550 | 318 |
| 427 | 20230619 | 114400 | 4536631950 | 39600 | 39600 | 39600 | 39600 | 79 |
| 428 | 20230619 | 114300 | 4533503550 | 39600 | 39600 | 39600 | 39600 | 384 |
| 429 | 20230619 | 114200 | 4518297150 | 39600 | 39600 | 39600 | 39600 | 63 |
| 430 | 20230619 | 114100 | 4515802350 | 39600 | 39600 | 39600 | 39600 | 58 |
| 431 | 20230619 | 114000 | 4513505550 | 39550 | 39550 | 39550 | 39550 | 686 |
| 432 | 20230619 | 113900 | 4486374250 | 39550 | 39500 | 39550 | 39500 | 323 |
| 433 | 20230619 | 113800 | 4473615250 | 39500 | 39550 | 39550 | 39500 | 809 |
| 434 | 20230619 | 113700 | 4441619450 | 39600 | 39600 | 39600 | 39550 | 155 |
| 435 | 20230619 | 113600 | 4435486450 | 39550 | 39550 | 39550 | 39550 | 22 |
| 436 | 20230619 | 113500 | 4434616350 | 39550 | 39550 | 39550 | 39550 | 436 |
| 437 | 20230619 | 113400 | 4417372550 | 39550 | 39600 | 39600 | 39550 | 342 |
| 438 | 20230619 | 113300 | 4403844250 | 39600 | 39600 | 39600 | 39550 | 139 |
| 439 | 20230619 | 113200 | 4398340550 | 39600 | 39650 | 39650 | 39600 | 1649 |
| 440 | 20230619 | 113100 | 4333036900 | 39650 | 39650 | 39650 | 39650 | 113 |
| 441 | 20230619 | 113000 | 4328556450 | 39650 | 39600 | 39650 | 39600 | 127 |
| 442 | 20230619 | 112900 | 4323523450 | 39600 | 39650 | 39650 | 39600 | 88 |
| 443 | 20230619 | 112800 | 4320037400 | 39650 | 39650 | 39650 | 39650 | 263 |
| 444 | 20230619 | 112700 | 4309609450 | 39650 | 39650 | 39650 | 39650 | 266 |
| 445 | 20230619 | 112600 | 4299062550 | 39600 | 39600 | 39600 | 39600 | 547 |
| 446 | 20230619 | 112500 | 4277401350 | 39600 | 39600 | 39600 | 39600 | 69 |
| 447 | 20230619 | 112400 | 4274668950 | 39550 | 39550 | 39550 | 39550 | 106 |
| 448 | 20230619 | 112300 | 4270476650 | 39550 | 39600 | 39600 | 39550 | 162 |
| 449 | 20230619 | 112200 | 4264066950 | 39600 | 39600 | 39600 | 39600 | 212 |
| 450 | 20230619 | 112100 | 4255671750 | 39600 | 39600 | 39650 | 39600 | 214 |
| 451 | 20230619 | 112000 | 4247196800 | 39600 | 39600 | 39700 | 39600 | 378 |
| 452 | 20230619 | 111900 | 4232223900 | 39600 | 39650 | 39650 | 39600 | 30 |
| 453 | 20230619 | 111800 | 4231035750 | 39650 | 39600 | 39650 | 39600 | 177 |
| 454 | 20230619 | 111700 | 4224023900 | 39600 | 39650 | 39650 | 39600 | 111 |
| 455 | 20230619 | 111600 | 4219625650 | 39600 | 39550 | 39600 | 39550 | 122 |
| 456 | 20230619 | 111500 | 4214799200 | 39550 | 39600 | 39600 | 39550 | 345 |
| 457 | 20230619 | 111400 | 4201140400 | 39600 | 39550 | 39600 | 39550 | 576 |
| 458 | 20230619 | 111300 | 4178348150 | 39550 | 39550 | 39600 | 39550 | 431 |
| 459 | 20230619 | 111200 | 4161301850 | 39550 | 39650 | 39650 | 39550 | 2064 |
| 460 | 20230619 | 111100 | 4079525250 | 39650 | 39650 | 39700 | 39650 | 577 |
| 461 | 20230619 | 111000 | 4056628450 | 39700 | 39700 | 39750 | 39650 | 154 |
| 462 | 20230619 | 110900 | 4050517500 | 39700 | 39700 | 39700 | 39650 | 725 |
| 463 | 20230619 | 110800 | 4021744350 | 39700 | 39750 | 39750 | 39700 | 220 |
| 464 | 20230619 | 110700 | 4013000700 | 39750 | 39750 | 39750 | 39750 | 179 |
| 465 | 20230619 | 110600 | 4005885450 | 39750 | 39700 | 39750 | 39700 | 352 |
| 466 | 20230619 | 110500 | 3991893550 | 39750 | 39900 | 39900 | 39750 | 348 |
| 467 | 20230619 | 110400 | 3978022250 | 40100 | 39700 | 40150 | 39700 | 4325 |
| 468 | 20230619 | 110300 | 3805260400 | 39700 | 39700 | 39700 | 39650 | 243 |
| 469 | 20230619 | 110200 | 3795617150 | 39700 | 39700 | 39700 | 39650 | 68 |
| 470 | 20230619 | 110100 | 3792920650 | 39700 | 39650 | 39700 | 39600 | 378 |
| 471 | 20230619 | 110000 | 3777937250 | 39600 | 39650 | 39650 | 39600 | 248 |
| 472 | 20230619 | 105900 | 3768108100 | 39650 | 39600 | 39650 | 39600 | 135 |
| 473 | 20230619 | 105800 | 3762758550 | 39550 | 39500 | 39650 | 39500 | 1192 |
| 474 | 20230619 | 105700 | 3715609300 | 39500 | 39550 | 39550 | 39500 | 133 |
| 475 | 20230619 | 105600 | 3710353300 | 39550 | 39550 | 39550 | 39500 | 148 |
| 476 | 20230619 | 105500 | 3704503000 | 39550 | 39550 | 39550 | 39450 | 2760 |
| 477 | 20230619 | 105400 | 3595436000 | 39550 | 39550 | 39550 | 39550 | 434 |
| 478 | 20230619 | 105300 | 3578271300 | 39550 | 39600 | 39600 | 39550 | 68 |
| 479 | 20230619 | 105200 | 3575581700 | 39600 | 39600 | 39600 | 39600 | 40 |
| 480 | 20230619 | 105100 | 3573997700 | 39600 | 39600 | 39650 | 39550 | 978 |
| 481 | 20230619 | 105000 | 3535268950 | 39600 | 39550 | 39600 | 39550 | 636 |
| 482 | 20230619 | 104900 | 3510102650 | 39550 | 39600 | 39600 | 39550 | 1203 |
| 483 | 20230619 | 104800 | 3462469600 | 39650 | 39600 | 39650 | 39550 | 500 |
| 484 | 20230619 | 104700 | 3442672900 | 39600 | 39650 | 39650 | 39600 | 107 |
| 485 | 20230619 | 104600 | 3438435600 | 39650 | 39600 | 39650 | 39600 | 219 |
| 486 | 20230619 | 104500 | 3429763150 | 39650 | 39700 | 39700 | 39600 | 162 |
| 487 | 20230619 | 104400 | 3423347100 | 39700 | 39700 | 39700 | 39700 | 162 |
| 488 | 20230619 | 104300 | 3416915700 | 39550 | 39550 | 39600 | 39550 | 1927 |
| 489 | 20230619 | 104200 | 3340647200 | 39600 | 39700 | 39700 | 39550 | 2307 |
| 490 | 20230619 | 104100 | 3249197650 | 39700 | 39750 | 39800 | 39700 | 98 |
| 491 | 20230619 | 104000 | 3245302500 | 39750 | 39750 | 39750 | 39750 | 123 |
| 492 | 20230619 | 103900 | 3240413250 | 39750 | 39800 | 39850 | 39750 | 214 |
| 493 | 20230619 | 103800 | 3231896800 | 39850 | 39900 | 39900 | 39850 | 230 |
| 494 | 20230619 | 103700 | 3222730950 | 39900 | 39850 | 39900 | 39850 | 87 |
| 495 | 20230619 | 103600 | 3219263750 | 39900 | 39850 | 39900 | 39850 | 34 |
| 496 | 20230619 | 103500 | 3217907350 | 39900 | 39900 | 39900 | 39900 | 17 |
| 497 | 20230619 | 103400 | 3217229050 | 39900 | 39900 | 39900 | 39900 | 534 |
| 498 | 20230619 | 103300 | 3195922450 | 39900 | 39950 | 39950 | 39900 | 259 |
| 499 | 20230619 | 103200 | 3185584750 | 39950 | 40000 | 40000 | 39950 | 257 |
| 500 | 20230619 | 103100 | 3175314100 | 40000 | 40000 | 40000 | 40000 | 656 |
| 501 | 20230619 | 103000 | 3149074100 | 40000 | 40050 | 40050 | 40000 | 301 |
| 502 | 20230619 | 102900 | 3137019150 | 40050 | 40000 | 40050 | 40000 | 67 |
| 503 | 20230619 | 102800 | 3134336700 | 40000 | 40000 | 40000 | 40000 | 225 |
| 504 | 20230619 | 102700 | 3125336700 | 39950 | 39950 | 39950 | 39950 | 316 |
| 505 | 20230619 | 102600 | 3112712500 | 39950 | 39900 | 40000 | 39900 | 319 |
| 506 | 20230619 | 102500 | 3099978850 | 39900 | 39850 | 39900 | 39850 | 154 |
| 507 | 20230619 | 102400 | 3093834900 | 39800 | 39800 | 39850 | 39750 | 594 |
| 508 | 20230619 | 102300 | 3070193200 | 39800 | 39750 | 39800 | 39750 | 821 |
| 509 | 20230619 | 102200 | 3037522800 | 39600 | 39550 | 39600 | 39550 | 312 |
| 510 | 20230619 | 102100 | 3025172600 | 39550 | 39650 | 39650 | 39550 | 1453 |
| 511 | 20230619 | 102000 | 2967598700 | 39650 | 39650 | 39650 | 39650 | 2 |
| 512 | 20230619 | 101900 | 2967519400 | 39650 | 39650 | 39700 | 39650 | 1017 |
| 513 | 20230619 | 101800 | 2927179600 | 39650 | 39700 | 39700 | 39600 | 1210 |
| 514 | 20230619 | 101700 | 2879198400 | 39700 | 39700 | 39700 | 39700 | 209 |
| 515 | 20230619 | 101600 | 2870901100 | 39700 | 39700 | 39750 | 39700 | 459 |
| 516 | 20230619 | 101500 | 2852678450 | 39700 | 39800 | 39800 | 39700 | 210 |
| 517 | 20230619 | 101400 | 2844331200 | 39800 | 39700 | 39800 | 39700 | 439 |
| 518 | 20230619 | 101300 | 2826875500 | 39750 | 39750 | 39750 | 39700 | 503 |
| 519 | 20230619 | 101200 | 2806896350 | 39700 | 39700 | 39700 | 39700 | 448 |
| 520 | 20230619 | 101100 | 2789110750 | 39750 | 39700 | 39750 | 39700 | 222 |
| 521 | 20230619 | 101000 | 2780297100 | 39700 | 39750 | 39750 | 39700 | 1633 |
| 522 | 20230619 | 100900 | 2715457600 | 39750 | 39750 | 39750 | 39750 | 722 |
| 523 | 20230619 | 100800 | 2686758100 | 39800 | 39800 | 39800 | 39800 | 1293 |
| 524 | 20230619 | 100700 | 2635296700 | 39800 | 39850 | 39850 | 39800 | 702 |
| 525 | 20230619 | 100600 | 2607352150 | 39850 | 39900 | 39900 | 39850 | 86 |
| 526 | 20230619 | 100500 | 2603923200 | 39900 | 39950 | 40000 | 39900 | 913 |
| 527 | 20230619 | 100400 | 2567481850 | 39900 | 39850 | 39900 | 39800 | 371 |
| 528 | 20230619 | 100300 | 2552688700 | 39850 | 39850 | 39850 | 39800 | 453 |
| 529 | 20230619 | 100200 | 2534639550 | 39800 | 39900 | 39950 | 39800 | 878 |
| 530 | 20230619 | 100100 | 2499637300 | 39900 | 39900 | 39900 | 39900 | 150 |
| 531 | 20230619 | 100000 | 2493652300 | 39950 | 40100 | 40100 | 39950 | 430 |
| 532 | 20230619 | 095900 | 2476462800 | 40100 | 40100 | 40100 | 40000 | 172 |
| 533 | 20230619 | 095800 | 2469569650 | 40100 | 40050 | 40100 | 40000 | 503 |
| 534 | 20230619 | 095700 | 2449409000 | 40000 | 40050 | 40150 | 40000 | 1172 |
| 535 | 20230619 | 095600 | 2402466850 | 40050 | 39900 | 40050 | 39900 | 1594 |
| 536 | 20230619 | 095500 | 2338800650 | 39850 | 39800 | 39850 | 39800 | 575 |
| 537 | 20230619 | 095400 | 2315887000 | 39850 | 39800 | 39850 | 39800 | 121 |
| 538 | 20230619 | 095300 | 2311065900 | 39850 | 39850 | 39850 | 39850 | 113 |
| 539 | 20230619 | 095200 | 2306562850 | 39900 | 39850 | 39900 | 39850 | 475 |
| 540 | 20230619 | 095100 | 2287626950 | 39850 | 39900 | 39900 | 39850 | 26 |
| 541 | 20230619 | 095000 | 2286589900 | 39850 | 39850 | 39900 | 39850 | 416 |
| 542 | 20230619 | 094900 | 2270003050 | 39850 | 39850 | 39850 | 39750 | 192 |
| 543 | 20230619 | 094800 | 2262358750 | 39850 | 39900 | 39900 | 39800 | 429 |
| 544 | 20230619 | 094700 | 2245263800 | 39950 | 40000 | 40000 | 39950 | 198 |
| 545 | 20230619 | 094600 | 2237353200 | 39950 | 39850 | 39950 | 39850 | 2528 |
| 546 | 20230619 | 094500 | 2136474150 | 39850 | 39850 | 39850 | 39850 | 827 |
| 547 | 20230619 | 094400 | 2103518200 | 39850 | 39600 | 39850 | 39600 | 1151 |
| 548 | 20230619 | 094300 | 2057796100 | 39550 | 39550 | 39600 | 39500 | 857 |
| 549 | 20230619 | 094200 | 2023864400 | 39600 | 39450 | 39600 | 39450 | 648 |
| 550 | 20230619 | 094100 | 1998285550 | 39450 | 39400 | 39450 | 39400 | 956 |
| 551 | 20230619 | 094000 | 1960587000 | 39450 | 39400 | 39450 | 39400 | 1070 |
| 552 | 20230619 | 093900 | 1918421100 | 39450 | 39400 | 39450 | 39400 | 767 |
| 553 | 20230619 | 093800 | 1888198750 | 39450 | 39400 | 39450 | 39400 | 35 |
| 554 | 20230619 | 093700 | 1886819500 | 39400 | 39450 | 39500 | 39400 | 2526 |
| 555 | 20230619 | 093600 | 1787221000 | 39450 | 39400 | 39450 | 39300 | 1422 |
| 556 | 20230619 | 093500 | 1731247150 | 39400 | 39400 | 39500 | 39350 | 970 |
| 557 | 20230619 | 093400 | 1693013600 | 39400 | 39500 | 39500 | 39400 | 2225 |
| 558 | 20230619 | 093300 | 1605246400 | 39550 | 39700 | 39700 | 39500 | 1871 |
| 559 | 20230619 | 093200 | 1531233500 | 39650 | 39650 | 39750 | 39650 | 634 |
| 560 | 20230619 | 093100 | 1506090500 | 39650 | 39750 | 39800 | 39650 | 1654 |
| 561 | 20230619 | 093000 | 1440406250 | 39750 | 39750 | 39750 | 39700 | 696 |
| 562 | 20230619 | 092900 | 1412757400 | 39750 | 39850 | 39850 | 39750 | 1643 |
| 563 | 20230619 | 092800 | 1347373550 | 39800 | 39850 | 39850 | 39800 | 2732 |
| 564 | 20230619 | 092700 | 1238578100 | 39900 | 39950 | 40150 | 39900 | 2788 |
| 565 | 20230619 | 092600 | 1127213600 | 39950 | 39950 | 40000 | 39900 | 880 |
| 566 | 20230619 | 092500 | 1092065150 | 39950 | 39950 | 40000 | 39900 | 1304 |
| 567 | 20230619 | 092400 | 1039956600 | 40000 | 40000 | 40050 | 40000 | 644 |
| 568 | 20230619 | 092300 | 1014196450 | 40050 | 40050 | 40100 | 40000 | 872 |
| 569 | 20230619 | 092200 | 979268850 | 40050 | 40150 | 40150 | 40050 | 641 |
| 570 | 20230619 | 092100 | 953542300 | 40150 | 40150 | 40300 | 40100 | 524 |
| 571 | 20230619 | 092000 | 932518050 | 40150 | 40250 | 40300 | 40100 | 280 |
| 572 | 20230619 | 091900 | 921259600 | 40300 | 40400 | 40450 | 40300 | 797 |
| 573 | 20230619 | 091800 | 889117000 | 40450 | 40250 | 40450 | 40250 | 619 |
| 574 | 20230619 | 091700 | 864147100 | 40200 | 40200 | 40250 | 40100 | 870 |
| 575 | 20230619 | 091600 | 829253900 | 40100 | 40050 | 40200 | 40000 | 1200 |
| 576 | 20230619 | 091500 | 781227750 | 40000 | 40000 | 40050 | 39950 | 1124 |
| 577 | 20230619 | 091400 | 736244350 | 40000 | 40000 | 40050 | 39950 | 260 |
| 578 | 20230619 | 091300 | 725849350 | 40050 | 40050 | 40050 | 39950 | 762 |
| 579 | 20230619 | 091200 | 695371000 | 39950 | 39950 | 40050 | 39850 | 1169 |
| 580 | 20230619 | 091100 | 648660700 | 40000 | 40100 | 40100 | 39800 | 2101 |
| 581 | 20230619 | 091000 | 564750400 | 40100 | 40350 | 40350 | 40100 | 3313 |
| 582 | 20230619 | 090900 | 431500650 | 40350 | 40300 | 40350 | 40300 | 660 |
| 583 | 20230619 | 090800 | 404878700 | 40300 | 40350 | 40350 | 40300 | 722 |
| 584 | 20230619 | 090700 | 375767050 | 40400 | 40450 | 40450 | 40300 | 794 |
| 585 | 20230619 | 090600 | 343707750 | 40450 | 40400 | 40450 | 40350 | 1048 |
| 586 | 20230619 | 090500 | 301366700 | 40400 | 40450 | 40450 | 40350 | 596 |
| 587 | 20230619 | 090400 | 277290750 | 40450 | 40550 | 40550 | 40350 | 502 |
| 588 | 20230619 | 090300 | 256995200 | 40450 | 40450 | 40550 | 40350 | 1426 |
| 589 | 20230619 | 090200 | 199272800 | 40300 | 40350 | 40500 | 40300 | 986 |
| 590 | 20230619 | 090100 | 159463300 | 40350 | 40550 | 40600 | 40300 | 1461 |
| 591 | 20230619 | 090000 | 100428100 | 40550 | 40350 | 40800 | 40350 | 2482 |