33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 190700 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 4206 |
| 3 | 20230619 | 190600 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20230619 | 190500 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20230619 | 190400 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20230619 | 190300 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20230619 | 190200 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20230619 | 190100 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20230619 | 190000 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20230619 | 185900 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20230619 | 185800 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20230619 | 185700 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20230619 | 185600 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20230619 | 185500 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20230619 | 185400 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20230619 | 185300 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20230619 | 185200 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20230619 | 185100 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20230619 | 185000 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20230619 | 184900 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20230619 | 184800 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20230619 | 184700 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20230619 | 184600 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20230619 | 184500 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20230619 | 184400 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20230619 | 184300 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20230619 | 184200 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20230619 | 184100 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20230619 | 184000 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20230619 | 183900 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20230619 | 183800 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20230619 | 183700 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 4206 |
| 33 | 20230619 | 183600 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20230619 | 183500 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20230619 | 183400 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20230619 | 183300 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20230619 | 183200 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20230619 | 183100 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20230619 | 183000 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20230619 | 182900 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20230619 | 182800 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20230619 | 182700 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20230619 | 182600 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20230619 | 182500 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20230619 | 182400 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20230619 | 182300 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20230619 | 182200 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20230619 | 182100 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20230619 | 182000 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20230619 | 181900 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20230619 | 181800 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20230619 | 181700 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20230619 | 181600 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20230619 | 181500 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20230619 | 181400 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20230619 | 181300 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20230619 | 181200 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20230619 | 181100 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20230619 | 181000 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20230619 | 180900 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20230619 | 180800 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20230619 | 180700 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 4206 |
| 63 | 20230619 | 180600 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20230619 | 180500 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20230619 | 180400 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20230619 | 180300 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20230619 | 180200 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20230619 | 180100 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20230619 | 180000 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20230619 | 175900 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20230619 | 175800 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20230619 | 175700 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20230619 | 175600 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20230619 | 175500 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20230619 | 175400 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20230619 | 175300 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20230619 | 175200 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20230619 | 175100 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20230619 | 175000 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20230619 | 174900 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20230619 | 174800 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20230619 | 174700 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20230619 | 174600 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20230619 | 174500 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20230619 | 174400 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20230619 | 174300 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20230619 | 174200 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20230619 | 174100 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20230619 | 174000 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20230619 | 173900 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20230619 | 173800 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20230619 | 173700 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 4206 |
| 93 | 20230619 | 173600 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20230619 | 173500 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20230619 | 173400 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20230619 | 173300 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20230619 | 173200 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20230619 | 173100 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20230619 | 173000 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20230619 | 172900 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20230619 | 172800 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20230619 | 172700 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20230619 | 172600 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20230619 | 172500 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20230619 | 172400 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20230619 | 172300 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20230619 | 172200 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20230619 | 172100 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20230619 | 172000 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20230619 | 171900 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20230619 | 171800 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20230619 | 171700 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20230619 | 171600 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20230619 | 171500 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20230619 | 171400 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20230619 | 171300 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20230619 | 171200 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20230619 | 171100 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20230619 | 171000 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20230619 | 170900 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20230619 | 170800 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20230619 | 170700 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 4206 |
| 123 | 20230619 | 170600 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20230619 | 170500 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20230619 | 170400 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20230619 | 170300 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20230619 | 170200 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20230619 | 170100 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20230619 | 170000 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20230619 | 165900 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20230619 | 165800 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20230619 | 165700 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20230619 | 165600 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20230619 | 165500 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20230619 | 165400 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20230619 | 165300 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20230619 | 165200 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20230619 | 165100 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20230619 | 165000 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20230619 | 164900 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20230619 | 164800 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20230619 | 164700 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20230619 | 164600 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20230619 | 164500 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20230619 | 164400 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20230619 | 164300 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20230619 | 164200 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20230619 | 164100 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20230619 | 164000 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20230619 | 163900 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20230619 | 163800 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20230619 | 163700 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 4206 |
| 153 | 20230619 | 163600 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20230619 | 163500 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20230619 | 163400 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20230619 | 163300 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20230619 | 163200 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20230619 | 163100 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20230619 | 163000 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20230619 | 162900 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20230619 | 162800 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20230619 | 162700 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20230619 | 162600 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20230619 | 162500 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20230619 | 162400 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20230619 | 162300 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20230619 | 162200 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20230619 | 162100 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20230619 | 162000 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20230619 | 161900 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20230619 | 161800 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20230619 | 161700 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20230619 | 161600 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20230619 | 161500 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20230619 | 161400 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20230619 | 161300 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20230619 | 161200 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20230619 | 161100 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20230619 | 161000 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20230619 | 160900 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20230619 | 160800 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20230619 | 160700 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 4206 |
| 183 | 20230619 | 160600 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20230619 | 160500 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20230619 | 160400 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20230619 | 160300 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20230619 | 160200 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20230619 | 160100 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20230619 | 160000 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20230619 | 155900 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20230619 | 155800 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20230619 | 155700 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20230619 | 155600 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20230619 | 155500 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20230619 | 155400 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20230619 | 155300 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20230619 | 155200 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20230619 | 155100 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20230619 | 155000 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20230619 | 154900 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20230619 | 154800 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20230619 | 154700 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20230619 | 154600 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20230619 | 154500 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20230619 | 154400 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20230619 | 154300 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20230619 | 154200 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20230619 | 154100 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20230619 | 154000 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20230619 | 153900 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20230619 | 153800 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20230619 | 153700 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 4206 |
| 213 | 20230619 | 153600 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20230619 | 153500 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20230619 | 153400 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20230619 | 153300 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20230619 | 153200 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20230619 | 153100 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20230619 | 153000 | 17696512450 | 43500 | 43500 | 43500 | 43500 | 4206 |
| 220 | 20230619 | 152900 | 17513551450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 221 | 20230619 | 152800 | 17513551450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 222 | 20230619 | 152700 | 17513551450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 223 | 20230619 | 152600 | 17513551450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 224 | 20230619 | 152500 | 17513551450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 225 | 20230619 | 152400 | 17513551450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 226 | 20230619 | 152300 | 17513551450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 227 | 20230619 | 152200 | 17513551450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 228 | 20230619 | 152100 | 17513551450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 229 | 20230619 | 152000 | 17513551450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 230 | 20230619 | 151900 | 17513551450 | 43550 | 43600 | 43600 | 43500 | 2099 |
| 231 | 20230619 | 151800 | 17422114800 | 43600 | 43550 | 43600 | 43500 | 1303 |
| 232 | 20230619 | 151700 | 17365375350 | 43550 | 43550 | 43550 | 43500 | 176 |
| 233 | 20230619 | 151600 | 17357716150 | 43550 | 43550 | 43550 | 43500 | 70 |
| 234 | 20230619 | 151500 | 17354668100 | 43550 | 43450 | 43550 | 43450 | 1167 |
| 235 | 20230619 | 151400 | 17303942100 | 43450 | 43500 | 43550 | 43450 | 1179 |
| 236 | 20230619 | 151300 | 17252682000 | 43500 | 43500 | 43550 | 43500 | 2301 |
| 237 | 20230619 | 151200 | 17152554300 | 43550 | 43550 | 43550 | 43500 | 292 |
| 238 | 20230619 | 151100 | 17139844850 | 43550 | 43500 | 43550 | 43450 | 1334 |
| 239 | 20230619 | 151000 | 17081827150 | 43450 | 43500 | 43500 | 43450 | 190 |
| 240 | 20230619 | 150900 | 17073563700 | 43550 | 43550 | 43550 | 43450 | 450 |
| 241 | 20230619 | 150800 | 17053998600 | 43550 | 43500 | 43550 | 43500 | 340 |
| 242 | 20230619 | 150700 | 17039207550 | 43550 | 43550 | 43550 | 43450 | 2197 |
| 243 | 20230619 | 150600 | 16943635500 | 43550 | 43550 | 43550 | 43550 | 95 |
| 244 | 20230619 | 150500 | 16939498250 | 43600 | 43450 | 43600 | 43450 | 2313 |
| 245 | 20230619 | 150400 | 16838813050 | 43500 | 43500 | 43550 | 43500 | 788 |
| 246 | 20230619 | 150300 | 16804534700 | 43550 | 43500 | 43550 | 43450 | 1245 |
| 247 | 20230619 | 150200 | 16750374700 | 43500 | 43500 | 43500 | 43500 | 567 |
| 248 | 20230619 | 150100 | 16725710200 | 43500 | 43500 | 43500 | 43450 | 612 |
| 249 | 20230619 | 150000 | 16699088250 | 43450 | 43450 | 43500 | 43450 | 501 |
| 250 | 20230619 | 145900 | 16677296950 | 43500 | 43450 | 43500 | 43450 | 740 |
| 251 | 20230619 | 145800 | 16645138800 | 43500 | 43400 | 43500 | 43400 | 529 |
| 252 | 20230619 | 145700 | 16622154850 | 43400 | 43250 | 43400 | 43250 | 3203 |
| 253 | 20230619 | 145600 | 16483482000 | 43250 | 43300 | 43300 | 43250 | 974 |
| 254 | 20230619 | 145500 | 16441355750 | 43250 | 43250 | 43300 | 43250 | 1232 |
| 255 | 20230619 | 145400 | 16388068650 | 43300 | 43250 | 43300 | 43250 | 57 |
| 256 | 20230619 | 145300 | 16385602050 | 43300 | 43300 | 43300 | 43250 | 1687 |
| 257 | 20230619 | 145200 | 16312624250 | 43300 | 43300 | 43300 | 43300 | 646 |
| 258 | 20230619 | 145100 | 16284652450 | 43300 | 43300 | 43300 | 43250 | 234 |
| 259 | 20230619 | 145000 | 16274530700 | 43300 | 43250 | 43300 | 43250 | 65 |
| 260 | 20230619 | 144900 | 16271718650 | 43250 | 43300 | 43300 | 43250 | 212 |
| 261 | 20230619 | 144800 | 16262542750 | 43350 | 43250 | 43350 | 43250 | 730 |
| 262 | 20230619 | 144700 | 16230950400 | 43250 | 43250 | 43250 | 43200 | 146 |
| 263 | 20230619 | 144600 | 16224638850 | 43200 | 43250 | 43300 | 43200 | 2299 |
| 264 | 20230619 | 144500 | 16125222000 | 43250 | 43250 | 43300 | 43250 | 168 |
| 265 | 20230619 | 144400 | 16117951000 | 43300 | 43300 | 43300 | 43250 | 117 |
| 266 | 20230619 | 144300 | 16112885000 | 43250 | 43300 | 43300 | 43250 | 58 |
| 267 | 20230619 | 144200 | 16110376400 | 43300 | 43300 | 43300 | 43250 | 120 |
| 268 | 20230619 | 144100 | 16105181100 | 43300 | 43250 | 43300 | 43250 | 64 |
| 269 | 20230619 | 144000 | 16102410400 | 43250 | 43300 | 43300 | 43250 | 597 |
| 270 | 20230619 | 143900 | 16076578550 | 43300 | 43300 | 43300 | 43250 | 1106 |
| 271 | 20230619 | 143800 | 16028738750 | 43250 | 43250 | 43300 | 43250 | 455 |
| 272 | 20230619 | 143700 | 16009038000 | 43300 | 43250 | 43300 | 43250 | 947 |
| 273 | 20230619 | 143600 | 15968072050 | 43300 | 43250 | 43300 | 43250 | 40 |
| 274 | 20230619 | 143500 | 15966341050 | 43250 | 43300 | 43300 | 43250 | 846 |
| 275 | 20230619 | 143400 | 15929749500 | 43300 | 43300 | 43300 | 43300 | 100 |
| 276 | 20230619 | 143300 | 15925419500 | 43300 | 43250 | 43300 | 43250 | 175 |
| 277 | 20230619 | 143200 | 15917842300 | 43300 | 43300 | 43300 | 43300 | 202 |
| 278 | 20230619 | 143100 | 15909095700 | 43250 | 43300 | 43300 | 43250 | 262 |
| 279 | 20230619 | 143000 | 15897761550 | 43300 | 43250 | 43300 | 43250 | 48 |
| 280 | 20230619 | 142900 | 15895685400 | 43300 | 43250 | 43300 | 43250 | 434 |
| 281 | 20230619 | 142800 | 15876898750 | 43250 | 43250 | 43250 | 43200 | 241 |
| 282 | 20230619 | 142700 | 15866481550 | 43250 | 43250 | 43250 | 43200 | 108 |
| 283 | 20230619 | 142600 | 15861810600 | 43250 | 43250 | 43250 | 43250 | 383 |
| 284 | 20230619 | 142500 | 15845245850 | 43250 | 43250 | 43250 | 43250 | 13 |
| 285 | 20230619 | 142400 | 15844683600 | 43250 | 43250 | 43250 | 43200 | 93 |
| 286 | 20230619 | 142300 | 15840662050 | 43250 | 43300 | 43300 | 43250 | 406 |
| 287 | 20230619 | 142200 | 15823097550 | 43300 | 43300 | 43300 | 43300 | 86 |
| 288 | 20230619 | 142100 | 15819373750 | 43300 | 43300 | 43300 | 43250 | 249 |
| 289 | 20230619 | 142000 | 15808592750 | 43300 | 43300 | 43300 | 43300 | 958 |
| 290 | 20230619 | 141900 | 15767111350 | 43350 | 43350 | 43350 | 43350 | 1 |
| 291 | 20230619 | 141800 | 15767068000 | 43300 | 43300 | 43300 | 43300 | 110 |
| 292 | 20230619 | 141700 | 15762305000 | 43300 | 43300 | 43300 | 43250 | 426 |
| 293 | 20230619 | 141600 | 15743869200 | 43300 | 43300 | 43300 | 43300 | 1 |
| 294 | 20230619 | 141500 | 15743825900 | 43300 | 43250 | 43300 | 43250 | 823 |
| 295 | 20230619 | 141400 | 15708222500 | 43300 | 43300 | 43300 | 43300 | 172 |
| 296 | 20230619 | 141300 | 15700774900 | 43300 | 43300 | 43300 | 43300 | 591 |
| 297 | 20230619 | 141200 | 15675184600 | 43300 | 43300 | 43300 | 43300 | 815 |
| 298 | 20230619 | 141100 | 15639895100 | 43300 | 43300 | 43300 | 43300 | 141 |
| 299 | 20230619 | 141000 | 15633789800 | 43300 | 43250 | 43300 | 43250 | 1009 |
| 300 | 20230619 | 140900 | 15590149400 | 43250 | 43250 | 43300 | 43250 | 80 |
| 301 | 20230619 | 140800 | 15586688900 | 43300 | 43300 | 43300 | 43300 | 137 |
| 302 | 20230619 | 140700 | 15580756800 | 43350 | 43300 | 43350 | 43300 | 34 |
| 303 | 20230619 | 140600 | 15579284550 | 43300 | 43300 | 43300 | 43300 | 81 |
| 304 | 20230619 | 140500 | 15575777250 | 43300 | 43300 | 43300 | 43300 | 195 |
| 305 | 20230619 | 140400 | 15567333750 | 43300 | 43300 | 43300 | 43300 | 847 |
| 306 | 20230619 | 140300 | 15530658650 | 43300 | 43350 | 43350 | 43300 | 162 |
| 307 | 20230619 | 140200 | 15523643050 | 43350 | 43350 | 43350 | 43350 | 4 |
| 308 | 20230619 | 140100 | 15523469650 | 43350 | 43350 | 43350 | 43350 | 10 |
| 309 | 20230619 | 140000 | 15523036150 | 43300 | 43300 | 43300 | 43300 | 110 |
| 310 | 20230619 | 135900 | 15518273150 | 43300 | 43350 | 43350 | 43300 | 47 |
| 311 | 20230619 | 135800 | 15516237300 | 43350 | 43300 | 43350 | 43300 | 120 |
| 312 | 20230619 | 135700 | 15511041250 | 43300 | 43300 | 43300 | 43300 | 31 |
| 313 | 20230619 | 135600 | 15509698950 | 43300 | 43300 | 43350 | 43250 | 283 |
| 314 | 20230619 | 135500 | 15497451850 | 43300 | 43300 | 43300 | 43300 | 2 |
| 315 | 20230619 | 135400 | 15497365250 | 43300 | 43300 | 43300 | 43300 | 233 |
| 316 | 20230619 | 135300 | 15487276350 | 43300 | 43250 | 43300 | 43250 | 144 |
| 317 | 20230619 | 135200 | 15481048300 | 43250 | 43200 | 43250 | 43200 | 111 |
| 318 | 20230619 | 135100 | 15476248750 | 43200 | 43250 | 43300 | 43200 | 160 |
| 319 | 20230619 | 135000 | 15469329350 | 43250 | 43300 | 43300 | 43250 | 713 |
| 320 | 20230619 | 134900 | 15438461900 | 43300 | 43250 | 43300 | 43250 | 212 |
| 321 | 20230619 | 134800 | 15429288350 | 43250 | 43200 | 43250 | 43200 | 170 |
| 322 | 20230619 | 134700 | 15421944200 | 43150 | 43150 | 43150 | 43100 | 204 |
| 323 | 20230619 | 134600 | 15413143600 | 43150 | 43100 | 43150 | 43100 | 136 |
| 324 | 20230619 | 134500 | 15407276100 | 43150 | 43150 | 43150 | 43100 | 131 |
| 325 | 20230619 | 134400 | 15401625500 | 43150 | 43150 | 43150 | 43150 | 301 |
| 326 | 20230619 | 134300 | 15388637350 | 43100 | 43100 | 43100 | 43050 | 777 |
| 327 | 20230619 | 134200 | 15355158650 | 43100 | 43100 | 43100 | 43050 | 786 |
| 328 | 20230619 | 134100 | 15321313500 | 43100 | 43050 | 43100 | 43050 | 3243 |
| 329 | 20230619 | 134000 | 15181555250 | 43100 | 43100 | 43100 | 43050 | 474 |
| 330 | 20230619 | 133900 | 15161129600 | 43100 | 43050 | 43100 | 43050 | 456 |
| 331 | 20230619 | 133800 | 15141498150 | 43100 | 43200 | 43200 | 43100 | 4457 |
| 332 | 20230619 | 133700 | 14949344800 | 43200 | 43200 | 43200 | 43200 | 46 |
| 333 | 20230619 | 133600 | 14947357600 | 43200 | 43200 | 43200 | 43150 | 3351 |
| 334 | 20230619 | 133500 | 14802648100 | 43200 | 43200 | 43200 | 43200 | 88 |
| 335 | 20230619 | 133400 | 14798846500 | 43250 | 43200 | 43250 | 43200 | 66 |
| 336 | 20230619 | 133300 | 14795994550 | 43200 | 43250 | 43250 | 43200 | 447 |
| 337 | 20230619 | 133200 | 14776684050 | 43200 | 43250 | 43250 | 43200 | 451 |
| 338 | 20230619 | 133100 | 14757196850 | 43250 | 43200 | 43250 | 43200 | 16 |
| 339 | 20230619 | 133000 | 14756505550 | 43250 | 43250 | 43250 | 43250 | 23 |
| 340 | 20230619 | 132900 | 14755510800 | 43250 | 43250 | 43250 | 43200 | 66 |
| 341 | 20230619 | 132800 | 14752658800 | 43250 | 43200 | 43250 | 43200 | 444 |
| 342 | 20230619 | 132700 | 14733477950 | 43200 | 43250 | 43250 | 43200 | 1196 |
| 343 | 20230619 | 132600 | 14681806300 | 43250 | 43200 | 43250 | 43200 | 210 |
| 344 | 20230619 | 132500 | 14672734250 | 43200 | 43200 | 43200 | 43200 | 46 |
| 345 | 20230619 | 132400 | 14670747050 | 43200 | 43250 | 43300 | 43150 | 4020 |
| 346 | 20230619 | 132300 | 14497118850 | 43200 | 43250 | 43250 | 43200 | 683 |
| 347 | 20230619 | 132200 | 14467579200 | 43250 | 43300 | 43300 | 43200 | 3363 |
| 348 | 20230619 | 132100 | 14322114500 | 43300 | 43300 | 43300 | 43300 | 2522 |
| 349 | 20230619 | 132000 | 14212911900 | 43300 | 43450 | 43450 | 43300 | 1601 |
| 350 | 20230619 | 131900 | 14143496900 | 43450 | 43450 | 43450 | 43450 | 1 |
| 351 | 20230619 | 131800 | 14143453450 | 43450 | 43450 | 43450 | 43450 | 180 |
| 352 | 20230619 | 131700 | 14135632450 | 43400 | 43400 | 43400 | 43400 | 34 |
| 353 | 20230619 | 131600 | 14134156850 | 43400 | 43400 | 43400 | 43400 | 264 |
| 354 | 20230619 | 131500 | 14122699250 | 43400 | 43450 | 43450 | 43400 | 169 |
| 355 | 20230619 | 131400 | 14115358000 | 43450 | 43450 | 43450 | 43450 | 278 |
| 356 | 20230619 | 131300 | 14103278900 | 43500 | 43500 | 43500 | 43450 | 272 |
| 357 | 20230619 | 131200 | 14091447600 | 43500 | 43450 | 43500 | 43400 | 181 |
| 358 | 20230619 | 131100 | 14083582650 | 43400 | 43400 | 43400 | 43400 | 348 |
| 359 | 20230619 | 131000 | 14068479450 | 43350 | 43350 | 43400 | 43350 | 236 |
| 360 | 20230619 | 130900 | 14058237800 | 43400 | 43400 | 43400 | 43400 | 505 |
| 361 | 20230619 | 130800 | 14036320800 | 43350 | 43350 | 43350 | 43350 | 12 |
| 362 | 20230619 | 130700 | 14035800600 | 43350 | 43350 | 43350 | 43350 | 11 |
| 363 | 20230619 | 130600 | 14035323750 | 43350 | 43350 | 43400 | 43350 | 588 |
| 364 | 20230619 | 130500 | 14009815450 | 43300 | 43350 | 43350 | 43300 | 387 |
| 365 | 20230619 | 130400 | 13993042850 | 43350 | 43350 | 43350 | 43350 | 536 |
| 366 | 20230619 | 130300 | 13969807250 | 43350 | 43300 | 43350 | 43300 | 60 |
| 367 | 20230619 | 130200 | 13967206950 | 43350 | 43350 | 43400 | 43350 | 689 |
| 368 | 20230619 | 130100 | 13937337350 | 43350 | 43350 | 43350 | 43350 | 30 |
| 369 | 20230619 | 130000 | 13936036850 | 43350 | 43350 | 43400 | 43350 | 158 |
| 370 | 20230619 | 125900 | 13929187250 | 43350 | 43350 | 43400 | 43350 | 87 |
| 371 | 20230619 | 125800 | 13925414800 | 43350 | 43350 | 43350 | 43350 | 48 |
| 372 | 20230619 | 125700 | 13923334000 | 43400 | 43400 | 43400 | 43400 | 120 |
| 373 | 20230619 | 125600 | 13918126000 | 43400 | 43400 | 43400 | 43400 | 202 |
| 374 | 20230619 | 125500 | 13909359200 | 43400 | 43300 | 43450 | 43300 | 3450 |
| 375 | 20230619 | 125400 | 13759743150 | 43300 | 43300 | 43300 | 43300 | 283 |
| 376 | 20230619 | 125300 | 13747489250 | 43300 | 43300 | 43300 | 43300 | 107 |
| 377 | 20230619 | 125200 | 13742856150 | 43300 | 43300 | 43350 | 43300 | 605 |
| 378 | 20230619 | 125100 | 13716654650 | 43300 | 43300 | 43300 | 43300 | 370 |
| 379 | 20230619 | 125000 | 13700633650 | 43300 | 43300 | 43350 | 43300 | 211 |
| 380 | 20230619 | 124900 | 13691495800 | 43350 | 43350 | 43400 | 43350 | 1078 |
| 381 | 20230619 | 124800 | 13644764450 | 43350 | 43400 | 43400 | 43350 | 479 |
| 382 | 20230619 | 124700 | 13623979550 | 43400 | 43450 | 43450 | 43400 | 50 |
| 383 | 20230619 | 124600 | 13621809350 | 43450 | 43400 | 43450 | 43400 | 34 |
| 384 | 20230619 | 124500 | 13620332700 | 43400 | 43400 | 43450 | 43400 | 93 |
| 385 | 20230619 | 124400 | 13616296450 | 43400 | 43400 | 43400 | 43400 | 48 |
| 386 | 20230619 | 124300 | 13614213250 | 43400 | 43400 | 43400 | 43400 | 28 |
| 387 | 20230619 | 124200 | 13612998050 | 43400 | 43450 | 43450 | 43400 | 1898 |
| 388 | 20230619 | 124100 | 13530623600 | 43500 | 43500 | 43500 | 43450 | 994 |
| 389 | 20230619 | 124000 | 13487431400 | 43450 | 43450 | 43500 | 43450 | 144 |
| 390 | 20230619 | 123900 | 13481173250 | 43500 | 43500 | 43500 | 43500 | 6 |
| 391 | 20230619 | 123800 | 13480912250 | 43500 | 43450 | 43500 | 43450 | 69 |
| 392 | 20230619 | 123700 | 13477913650 | 43450 | 43500 | 43500 | 43450 | 349 |
| 393 | 20230619 | 123600 | 13462732300 | 43500 | 43500 | 43500 | 43500 | 1111 |
| 394 | 20230619 | 123500 | 13414403800 | 43500 | 43500 | 43550 | 43500 | 41 |
| 395 | 20230619 | 123400 | 13412619000 | 43500 | 43500 | 43550 | 43500 | 69 |
| 396 | 20230619 | 123300 | 13409615250 | 43550 | 43500 | 43550 | 43500 | 110 |
| 397 | 20230619 | 123200 | 13404829750 | 43550 | 43500 | 43550 | 43500 | 345 |
| 398 | 20230619 | 123100 | 13389820050 | 43550 | 43500 | 43550 | 43500 | 73 |
| 399 | 20230619 | 123000 | 13386641700 | 43550 | 43550 | 43550 | 43550 | 489 |
| 400 | 20230619 | 122900 | 13365345750 | 43550 | 43550 | 43550 | 43550 | 24 |
| 401 | 20230619 | 122800 | 13364300550 | 43550 | 43550 | 43550 | 43500 | 68 |
| 402 | 20230619 | 122700 | 13361340150 | 43550 | 43550 | 43550 | 43500 | 68 |
| 403 | 20230619 | 122600 | 13358379450 | 43550 | 43550 | 43550 | 43550 | 76 |
| 404 | 20230619 | 122500 | 13355069650 | 43550 | 43550 | 43550 | 43550 | 1 |
| 405 | 20230619 | 122400 | 13355026100 | 43550 | 43550 | 43550 | 43550 | 302 |
| 406 | 20230619 | 122300 | 13341874000 | 43550 | 43550 | 43550 | 43550 | 243 |
| 407 | 20230619 | 122200 | 13331291350 | 43600 | 43600 | 43600 | 43600 | 7 |
| 408 | 20230619 | 122100 | 13330986150 | 43550 | 43550 | 43550 | 43550 | 234 |
| 409 | 20230619 | 122000 | 13320795450 | 43550 | 43550 | 43550 | 43550 | 64 |
| 410 | 20230619 | 121900 | 13318008250 | 43550 | 43600 | 43600 | 43550 | 624 |
| 411 | 20230619 | 121800 | 13290832550 | 43600 | 43600 | 43600 | 43550 | 268 |
| 412 | 20230619 | 121700 | 13279149950 | 43600 | 43550 | 43600 | 43550 | 123 |
| 413 | 20230619 | 121600 | 13273793150 | 43550 | 43550 | 43550 | 43550 | 14 |
| 414 | 20230619 | 121500 | 13273183450 | 43550 | 43550 | 43550 | 43550 | 51 |
| 415 | 20230619 | 121400 | 13270962400 | 43550 | 43550 | 43550 | 43550 | 150 |
| 416 | 20230619 | 121300 | 13264429900 | 43600 | 43600 | 43600 | 43550 | 223 |
| 417 | 20230619 | 121200 | 13254717800 | 43600 | 43600 | 43600 | 43550 | 214 |
| 418 | 20230619 | 121100 | 13245388250 | 43600 | 43600 | 43600 | 43600 | 195 |
| 419 | 20230619 | 121000 | 13236886250 | 43600 | 43650 | 43650 | 43600 | 208 |
| 420 | 20230619 | 120900 | 13227817350 | 43600 | 43600 | 43650 | 43600 | 70 |
| 421 | 20230619 | 120800 | 13224765300 | 43600 | 43600 | 43600 | 43600 | 0 |
| 422 | 20230619 | 120700 | 13224765300 | 43600 | 43600 | 43600 | 43600 | 95 |
| 423 | 20230619 | 120600 | 13220623300 | 43600 | 43650 | 43650 | 43600 | 187 |
| 424 | 20230619 | 120500 | 13212461900 | 43650 | 43700 | 43700 | 43650 | 355 |
| 425 | 20230619 | 120400 | 13196965950 | 43700 | 43650 | 43700 | 43650 | 181 |
| 426 | 20230619 | 120300 | 13189064400 | 43650 | 43650 | 43650 | 43650 | 280 |
| 427 | 20230619 | 120200 | 13176842400 | 43700 | 43650 | 43700 | 43650 | 74 |
| 428 | 20230619 | 120100 | 13173611600 | 43650 | 43650 | 43650 | 43650 | 5 |
| 429 | 20230619 | 120000 | 13173393350 | 43650 | 43600 | 43650 | 43600 | 629 |
| 430 | 20230619 | 115900 | 13145944000 | 43600 | 43550 | 43600 | 43550 | 193 |
| 431 | 20230619 | 115800 | 13137535300 | 43650 | 43600 | 43650 | 43550 | 955 |
| 432 | 20230619 | 115700 | 13095880600 | 43600 | 43600 | 43600 | 43550 | 177 |
| 433 | 20230619 | 115600 | 13088167900 | 43600 | 43600 | 43600 | 43600 | 380 |
| 434 | 20230619 | 115500 | 13071599900 | 43600 | 43550 | 43600 | 43550 | 42 |
| 435 | 20230619 | 115400 | 13069769400 | 43550 | 43600 | 43600 | 43550 | 124 |
| 436 | 20230619 | 115300 | 13064363100 | 43600 | 43550 | 43600 | 43550 | 51 |
| 437 | 20230619 | 115200 | 13062141500 | 43600 | 43600 | 43600 | 43600 | 28 |
| 438 | 20230619 | 115100 | 13060920700 | 43550 | 43550 | 43550 | 43550 | 65 |
| 439 | 20230619 | 115000 | 13058089950 | 43550 | 43550 | 43550 | 43550 | 287 |
| 440 | 20230619 | 114900 | 13045591100 | 43550 | 43550 | 43550 | 43550 | 25 |
| 441 | 20230619 | 114800 | 13044502350 | 43550 | 43550 | 43600 | 43550 | 532 |
| 442 | 20230619 | 114700 | 13021332400 | 43550 | 43550 | 43550 | 43550 | 51 |
| 443 | 20230619 | 114600 | 13019111350 | 43600 | 43550 | 43600 | 43550 | 101 |
| 444 | 20230619 | 114500 | 13014712750 | 43550 | 43550 | 43550 | 43550 | 28 |
| 445 | 20230619 | 114400 | 13013493350 | 43550 | 43550 | 43600 | 43550 | 1871 |
| 446 | 20230619 | 114300 | 12931933650 | 43600 | 43550 | 43600 | 43550 | 194 |
| 447 | 20230619 | 114200 | 12923480500 | 43600 | 43550 | 43600 | 43550 | 58 |
| 448 | 20230619 | 114100 | 12920954450 | 43550 | 43550 | 43550 | 43550 | 14 |
| 449 | 20230619 | 114000 | 12920344750 | 43600 | 43600 | 43600 | 43550 | 129 |
| 450 | 20230619 | 113900 | 12914726250 | 43600 | 43550 | 43600 | 43550 | 21 |
| 451 | 20230619 | 113800 | 12913811300 | 43550 | 43550 | 43550 | 43550 | 155 |
| 452 | 20230619 | 113700 | 12907061050 | 43550 | 43600 | 43600 | 43550 | 152 |
| 453 | 20230619 | 113600 | 12900440250 | 43600 | 43600 | 43600 | 43600 | 193 |
| 454 | 20230619 | 113500 | 12892025450 | 43550 | 43550 | 43550 | 43550 | 1034 |
| 455 | 20230619 | 113400 | 12846994750 | 43550 | 43500 | 43550 | 43500 | 469 |
| 456 | 20230619 | 113300 | 12826592350 | 43500 | 43500 | 43550 | 43500 | 490 |
| 457 | 20230619 | 113200 | 12805276350 | 43500 | 43550 | 43550 | 43500 | 81 |
| 458 | 20230619 | 113100 | 12801752800 | 43550 | 43550 | 43550 | 43550 | 556 |
| 459 | 20230619 | 113000 | 12777539000 | 43550 | 43500 | 43550 | 43450 | 448 |
| 460 | 20230619 | 112900 | 12758047050 | 43500 | 43550 | 43550 | 43500 | 691 |
| 461 | 20230619 | 112800 | 12727985600 | 43550 | 43500 | 43550 | 43450 | 503 |
| 462 | 20230619 | 112700 | 12706107150 | 43500 | 43450 | 43500 | 43450 | 158 |
| 463 | 20230619 | 112600 | 12699234900 | 43450 | 43400 | 43450 | 43400 | 363 |
| 464 | 20230619 | 112500 | 12683470150 | 43400 | 43350 | 43400 | 43350 | 676 |
| 465 | 20230619 | 112400 | 12654149050 | 43350 | 43350 | 43350 | 43300 | 159 |
| 466 | 20230619 | 112300 | 12647257400 | 43300 | 43300 | 43350 | 43300 | 706 |
| 467 | 20230619 | 112200 | 12616678350 | 43300 | 43300 | 43300 | 43250 | 349 |
| 468 | 20230619 | 112100 | 12601570200 | 43300 | 43300 | 43300 | 43250 | 243 |
| 469 | 20230619 | 112000 | 12591049600 | 43250 | 43250 | 43250 | 43250 | 59 |
| 470 | 20230619 | 111900 | 12588497850 | 43250 | 43200 | 43250 | 43200 | 596 |
| 471 | 20230619 | 111800 | 12562724600 | 43250 | 43250 | 43250 | 43200 | 4366 |
| 472 | 20230619 | 111700 | 12374075300 | 43250 | 43250 | 43250 | 43200 | 885 |
| 473 | 20230619 | 111600 | 12335800100 | 43250 | 43200 | 43250 | 43200 | 318 |
| 474 | 20230619 | 111500 | 12322056100 | 43250 | 43250 | 43250 | 43200 | 472 |
| 475 | 20230619 | 111400 | 12301662850 | 43250 | 43250 | 43250 | 43200 | 1731 |
| 476 | 20230619 | 111300 | 12226798150 | 43250 | 43300 | 43300 | 43250 | 171 |
| 477 | 20230619 | 111200 | 12219395600 | 43250 | 43250 | 43300 | 43250 | 850 |
| 478 | 20230619 | 111100 | 12182624000 | 43250 | 43250 | 43300 | 43250 | 508 |
| 479 | 20230619 | 111000 | 12160651950 | 43200 | 43250 | 43300 | 43200 | 295 |
| 480 | 20230619 | 110900 | 12147891700 | 43250 | 43400 | 43400 | 43250 | 134 |
| 481 | 20230619 | 110800 | 12142092500 | 43250 | 43250 | 43400 | 43200 | 4314 |
| 482 | 20230619 | 110700 | 11955689550 | 43250 | 43250 | 43250 | 43200 | 372 |
| 483 | 20230619 | 110600 | 11939607150 | 43250 | 43250 | 43250 | 43200 | 192 |
| 484 | 20230619 | 110500 | 11931306250 | 43200 | 43250 | 43250 | 43200 | 375 |
| 485 | 20230619 | 110400 | 11915095900 | 43250 | 43300 | 43300 | 43200 | 1459 |
| 486 | 20230619 | 110300 | 11852007550 | 43300 | 43300 | 43300 | 43250 | 2032 |
| 487 | 20230619 | 110200 | 11764063000 | 43300 | 43300 | 43350 | 43250 | 530 |
| 488 | 20230619 | 110100 | 11741117650 | 43400 | 43450 | 43450 | 43250 | 5504 |
| 489 | 20230619 | 110000 | 11502717650 | 43450 | 43450 | 43450 | 43400 | 232 |
| 490 | 20230619 | 105900 | 11492643950 | 43450 | 43350 | 43600 | 43350 | 197 |
| 491 | 20230619 | 105800 | 11484070050 | 43550 | 43350 | 43550 | 43300 | 1314 |
| 492 | 20230619 | 105700 | 11427032600 | 43350 | 43300 | 43350 | 43300 | 1594 |
| 493 | 20230619 | 105600 | 11357976550 | 43300 | 43300 | 43350 | 43300 | 1733 |
| 494 | 20230619 | 105500 | 11282921200 | 43300 | 43550 | 43550 | 43300 | 8109 |
| 495 | 20230619 | 105400 | 10930840250 | 43600 | 43550 | 43600 | 43550 | 228 |
| 496 | 20230619 | 105300 | 10920909600 | 43550 | 43600 | 43600 | 43550 | 1095 |
| 497 | 20230619 | 105200 | 10873218900 | 43600 | 43550 | 43600 | 43550 | 326 |
| 498 | 20230619 | 105100 | 10859021550 | 43550 | 43550 | 43600 | 43500 | 932 |
| 499 | 20230619 | 105000 | 10818445500 | 43550 | 43550 | 43550 | 43550 | 121 |
| 500 | 20230619 | 104900 | 10813175950 | 43600 | 43650 | 43650 | 43600 | 94 |
| 501 | 20230619 | 104800 | 10809077400 | 43650 | 43650 | 43650 | 43600 | 368 |
| 502 | 20230619 | 104700 | 10793030600 | 43650 | 43600 | 43650 | 43600 | 182 |
| 503 | 20230619 | 104600 | 10785093900 | 43600 | 43600 | 43650 | 43550 | 140 |
| 504 | 20230619 | 104500 | 10778990400 | 43600 | 43450 | 43600 | 43450 | 443 |
| 505 | 20230619 | 104400 | 10759713850 | 43500 | 43550 | 43600 | 43500 | 5134 |
| 506 | 20230619 | 104300 | 10536356100 | 43500 | 43600 | 43600 | 43500 | 2474 |
| 507 | 20230619 | 104200 | 10428618800 | 43550 | 43600 | 43600 | 43550 | 454 |
| 508 | 20230619 | 104100 | 10408837850 | 43600 | 43600 | 43650 | 43550 | 1027 |
| 509 | 20230619 | 104000 | 10364089700 | 43600 | 43650 | 43700 | 43600 | 2806 |
| 510 | 20230619 | 103900 | 10241696600 | 43650 | 43750 | 43750 | 43650 | 651 |
| 511 | 20230619 | 103800 | 10213248300 | 43700 | 43750 | 43750 | 43700 | 526 |
| 512 | 20230619 | 103700 | 10190259150 | 43700 | 43800 | 43800 | 43700 | 1349 |
| 513 | 20230619 | 103600 | 10131268850 | 43850 | 43700 | 43850 | 43700 | 1037 |
| 514 | 20230619 | 103500 | 10085894050 | 43700 | 43650 | 43700 | 43650 | 123 |
| 515 | 20230619 | 103400 | 10080524000 | 43650 | 43650 | 43700 | 43600 | 800 |
| 516 | 20230619 | 103300 | 10045637450 | 43650 | 43600 | 43700 | 43600 | 1178 |
| 517 | 20230619 | 103200 | 9994218700 | 43650 | 43600 | 43650 | 43600 | 1663 |
| 518 | 20230619 | 103100 | 9921711700 | 43650 | 43650 | 43650 | 43600 | 906 |
| 519 | 20230619 | 103000 | 9882192950 | 43650 | 43700 | 43750 | 43600 | 3956 |
| 520 | 20230619 | 102900 | 9709569100 | 43750 | 43750 | 43750 | 43650 | 456 |
| 521 | 20230619 | 102800 | 9689644500 | 43750 | 43700 | 43750 | 43650 | 576 |
| 522 | 20230619 | 102700 | 9664473950 | 43700 | 43700 | 43700 | 43650 | 993 |
| 523 | 20230619 | 102600 | 9621082850 | 43700 | 43750 | 43750 | 43700 | 101 |
| 524 | 20230619 | 102500 | 9616669000 | 43750 | 43750 | 43750 | 43700 | 150 |
| 525 | 20230619 | 102400 | 9610108100 | 43750 | 43700 | 43750 | 43700 | 393 |
| 526 | 20230619 | 102300 | 9592929900 | 43650 | 43800 | 43850 | 43650 | 3708 |
| 527 | 20230619 | 102200 | 9430736100 | 43850 | 43800 | 43850 | 43800 | 179 |
| 528 | 20230619 | 102100 | 9422894450 | 43850 | 43800 | 43850 | 43800 | 480 |
| 529 | 20230619 | 102000 | 9401867000 | 43850 | 43800 | 43850 | 43800 | 397 |
| 530 | 20230619 | 101900 | 9384477200 | 43850 | 43850 | 43850 | 43750 | 782 |
| 531 | 20230619 | 101800 | 9350223850 | 43850 | 43750 | 43850 | 43750 | 536 |
| 532 | 20230619 | 101700 | 9326747900 | 43800 | 43750 | 43800 | 43750 | 287 |
| 533 | 20230619 | 101600 | 9314190650 | 43750 | 43750 | 43800 | 43750 | 628 |
| 534 | 20230619 | 101500 | 9286710150 | 43800 | 43800 | 43850 | 43750 | 716 |
| 535 | 20230619 | 101400 | 9255370100 | 43850 | 43850 | 43850 | 43800 | 247 |
| 536 | 20230619 | 101300 | 9244546850 | 43850 | 43800 | 43850 | 43750 | 398 |
| 537 | 20230619 | 101200 | 9227124700 | 43800 | 43750 | 43800 | 43750 | 308 |
| 538 | 20230619 | 101100 | 9213646350 | 43750 | 43750 | 43800 | 43700 | 2080 |
| 539 | 20230619 | 101000 | 9122661400 | 43750 | 43800 | 43800 | 43750 | 77 |
| 540 | 20230619 | 100900 | 9119291400 | 43750 | 43750 | 43800 | 43750 | 307 |
| 541 | 20230619 | 100800 | 9105857400 | 43750 | 43800 | 43800 | 43750 | 110 |
| 542 | 20230619 | 100700 | 9101040200 | 43800 | 43800 | 43850 | 43800 | 81 |
| 543 | 20230619 | 100600 | 9097492300 | 43800 | 43800 | 43800 | 43750 | 66 |
| 544 | 20230619 | 100500 | 9094601650 | 43800 | 43750 | 43850 | 43750 | 353 |
| 545 | 20230619 | 100400 | 9079142550 | 43750 | 43750 | 43800 | 43750 | 236 |
| 546 | 20230619 | 100300 | 9068811600 | 43850 | 43800 | 43850 | 43750 | 960 |
| 547 | 20230619 | 100200 | 9026773850 | 43800 | 43750 | 43800 | 43750 | 903 |
| 548 | 20230619 | 100100 | 8987257450 | 43750 | 43800 | 43800 | 43750 | 345 |
| 549 | 20230619 | 100000 | 8972152300 | 43850 | 43800 | 43900 | 43800 | 1064 |
| 550 | 20230619 | 095900 | 8925496250 | 43800 | 43700 | 43800 | 43700 | 935 |
| 551 | 20230619 | 095800 | 8884607500 | 43700 | 43700 | 43700 | 43600 | 639 |
| 552 | 20230619 | 095700 | 8856695200 | 43650 | 43900 | 43900 | 43550 | 6739 |
| 553 | 20230619 | 095600 | 8561955200 | 43900 | 44000 | 44000 | 43900 | 2270 |
| 554 | 20230619 | 095500 | 8462145900 | 44050 | 44000 | 44050 | 44000 | 73 |
| 555 | 20230619 | 095400 | 8458933850 | 44000 | 44100 | 44100 | 44000 | 426 |
| 556 | 20230619 | 095300 | 8440173950 | 44100 | 43950 | 44100 | 43950 | 1585 |
| 557 | 20230619 | 095200 | 8370383650 | 44000 | 43950 | 44000 | 43900 | 1358 |
| 558 | 20230619 | 095100 | 8310734400 | 43950 | 43950 | 44000 | 43900 | 1231 |
| 559 | 20230619 | 095000 | 8256628150 | 43950 | 43950 | 44100 | 43950 | 727 |
| 560 | 20230619 | 094900 | 8224653150 | 44000 | 44050 | 44100 | 43950 | 6451 |
| 561 | 20230619 | 094800 | 7940726250 | 44100 | 44050 | 44100 | 44050 | 251 |
| 562 | 20230619 | 094700 | 7929665600 | 44100 | 44100 | 44150 | 44050 | 1088 |
| 563 | 20230619 | 094600 | 7881683950 | 44100 | 44150 | 44150 | 44100 | 346 |
| 564 | 20230619 | 094500 | 7866422150 | 44150 | 44200 | 44250 | 44100 | 1897 |
| 565 | 20230619 | 094400 | 7782647800 | 44250 | 44250 | 44300 | 44150 | 1053 |
| 566 | 20230619 | 094300 | 7736097000 | 44250 | 44300 | 44300 | 44250 | 883 |
| 567 | 20230619 | 094200 | 7697018200 | 44300 | 44400 | 44400 | 44300 | 955 |
| 568 | 20230619 | 094100 | 7654693200 | 44400 | 44400 | 44400 | 44350 | 129 |
| 569 | 20230619 | 094000 | 7648968400 | 44400 | 44400 | 44450 | 44400 | 459 |
| 570 | 20230619 | 093900 | 7628583850 | 44400 | 44400 | 44450 | 44400 | 258 |
| 571 | 20230619 | 093800 | 7617128150 | 44400 | 44450 | 44450 | 44400 | 1016 |
| 572 | 20230619 | 093700 | 7572002750 | 44450 | 44400 | 44450 | 44400 | 424 |
| 573 | 20230619 | 093600 | 7553175000 | 44450 | 44450 | 44450 | 44400 | 616 |
| 574 | 20230619 | 093500 | 7525799750 | 44450 | 44400 | 44450 | 44400 | 174 |
| 575 | 20230619 | 093400 | 7518069600 | 44400 | 44300 | 44500 | 44300 | 2612 |
| 576 | 20230619 | 093300 | 7401905200 | 44300 | 44200 | 44400 | 44200 | 1989 |
| 577 | 20230619 | 093200 | 7313696300 | 44300 | 44300 | 44350 | 44150 | 2761 |
| 578 | 20230619 | 093100 | 7191482550 | 44350 | 44400 | 44450 | 44350 | 2190 |
| 579 | 20230619 | 093000 | 7094307000 | 44400 | 44400 | 44450 | 44350 | 2061 |
| 580 | 20230619 | 092900 | 7002796350 | 44400 | 44450 | 44500 | 44400 | 789 |
| 581 | 20230619 | 092800 | 6967727000 | 44500 | 44500 | 44550 | 44500 | 915 |
| 582 | 20230619 | 092700 | 6927002000 | 44500 | 44500 | 44550 | 44450 | 1771 |
| 583 | 20230619 | 092600 | 6848192000 | 44500 | 44500 | 44500 | 44450 | 1352 |
| 584 | 20230619 | 092500 | 6788030600 | 44500 | 44500 | 44550 | 44500 | 1540 |
| 585 | 20230619 | 092400 | 6719473350 | 44500 | 44550 | 44600 | 44500 | 657 |
| 586 | 20230619 | 092300 | 6690204500 | 44550 | 44550 | 44550 | 44550 | 1709 |
| 587 | 20230619 | 092200 | 6614068550 | 44500 | 44500 | 44550 | 44450 | 1312 |
| 588 | 20230619 | 092100 | 6555664100 | 44500 | 44650 | 44650 | 44500 | 1347 |
| 589 | 20230619 | 092000 | 6495684500 | 44650 | 44450 | 44700 | 44450 | 1514 |
| 590 | 20230619 | 091900 | 6428192250 | 44450 | 44550 | 44550 | 44400 | 4279 |
| 591 | 20230619 | 091800 | 6237836100 | 44550 | 44850 | 44850 | 44500 | 5330 |
| 592 | 20230619 | 091700 | 5999609350 | 44850 | 44750 | 44850 | 44700 | 3219 |
| 593 | 20230619 | 091600 | 5855436700 | 44750 | 44900 | 44900 | 44600 | 5442 |
| 594 | 20230619 | 091500 | 5612211700 | 44850 | 44900 | 44950 | 44850 | 6257 |
| 595 | 20230619 | 091400 | 5331359200 | 44950 | 45200 | 45200 | 44900 | 9075 |
| 596 | 20230619 | 091300 | 4922410450 | 45200 | 45050 | 45250 | 45000 | 9136 |
| 597 | 20230619 | 091200 | 4509995500 | 45000 | 44800 | 45050 | 44750 | 15422 |
| 598 | 20230619 | 091100 | 3816676500 | 44850 | 44600 | 44850 | 44550 | 10041 |
| 599 | 20230619 | 091000 | 3368033250 | 44650 | 44450 | 44650 | 44450 | 5892 |
| 600 | 20230619 | 090900 | 3105364700 | 44450 | 44500 | 44600 | 44400 | 2529 |
| 601 | 20230619 | 090800 | 2992784150 | 44550 | 44250 | 44550 | 44200 | 7032 |
| 602 | 20230619 | 090700 | 2680373500 | 44250 | 44400 | 44400 | 44250 | 1661 |
| 603 | 20230619 | 090600 | 2606739650 | 44400 | 44350 | 44450 | 44350 | 5278 |
| 604 | 20230619 | 090500 | 2372314850 | 44350 | 44400 | 44450 | 44100 | 4092 |
| 605 | 20230619 | 090400 | 2190923100 | 44400 | 44400 | 44500 | 44350 | 7568 |
| 606 | 20230619 | 090300 | 1854534350 | 44400 | 43950 | 44500 | 43850 | 13323 |
| 607 | 20230619 | 090200 | 1266565500 | 43950 | 44100 | 44150 | 43950 | 3609 |
| 608 | 20230619 | 090100 | 1107529750 | 44150 | 44150 | 44300 | 44050 | 7134 |
| 609 | 20230619 | 090000 | 792543150 | 44150 | 44000 | 44300 | 43900 | 17981 |