32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 185400 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 7502 |
| 3 | 20230620 | 185300 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20230620 | 185200 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20230620 | 185100 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20230620 | 185000 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20230620 | 184900 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20230620 | 184800 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20230620 | 184700 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20230620 | 184600 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20230620 | 184500 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20230620 | 184400 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20230620 | 184300 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20230620 | 184200 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20230620 | 184100 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20230620 | 184000 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20230620 | 183900 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20230620 | 183800 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20230620 | 183700 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20230620 | 183600 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20230620 | 183500 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20230620 | 183400 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20230620 | 183300 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20230620 | 183200 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20230620 | 183100 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20230620 | 183000 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20230620 | 182900 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20230620 | 182800 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20230620 | 182700 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20230620 | 182600 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20230620 | 182500 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20230620 | 182400 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 7502 |
| 33 | 20230620 | 182300 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20230620 | 182200 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20230620 | 182100 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20230620 | 182000 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20230620 | 181900 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20230620 | 181800 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20230620 | 181700 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20230620 | 181600 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20230620 | 181500 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20230620 | 181400 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20230620 | 181300 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20230620 | 181200 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20230620 | 181100 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20230620 | 181000 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20230620 | 180900 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20230620 | 180800 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20230620 | 180700 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20230620 | 180600 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20230620 | 180500 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20230620 | 180400 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20230620 | 180300 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20230620 | 180200 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20230620 | 180100 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20230620 | 180000 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20230620 | 175900 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20230620 | 175800 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20230620 | 175700 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20230620 | 175600 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20230620 | 175500 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20230620 | 175400 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 7502 |
| 63 | 20230620 | 175300 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20230620 | 175200 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20230620 | 175100 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20230620 | 175000 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20230620 | 174900 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20230620 | 174800 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20230620 | 174700 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20230620 | 174600 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20230620 | 174500 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20230620 | 174400 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20230620 | 174300 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20230620 | 174200 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20230620 | 174100 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20230620 | 174000 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20230620 | 173900 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20230620 | 173800 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20230620 | 173700 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20230620 | 173600 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20230620 | 173500 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20230620 | 173400 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20230620 | 173300 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20230620 | 173200 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20230620 | 173100 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20230620 | 173000 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20230620 | 172900 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20230620 | 172800 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20230620 | 172700 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20230620 | 172600 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20230620 | 172500 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20230620 | 172400 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 7502 |
| 93 | 20230620 | 172300 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20230620 | 172200 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20230620 | 172100 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20230620 | 172000 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20230620 | 171900 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20230620 | 171800 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20230620 | 171700 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20230620 | 171600 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20230620 | 171500 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20230620 | 171400 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20230620 | 171300 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20230620 | 171200 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20230620 | 171100 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20230620 | 171000 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20230620 | 170900 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20230620 | 170800 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20230620 | 170700 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20230620 | 170600 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20230620 | 170500 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20230620 | 170400 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20230620 | 170300 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20230620 | 170200 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20230620 | 170100 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20230620 | 170000 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20230620 | 165900 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20230620 | 165800 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20230620 | 165700 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20230620 | 165600 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20230620 | 165500 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20230620 | 165400 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 7502 |
| 123 | 20230620 | 165300 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20230620 | 165200 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20230620 | 165100 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20230620 | 165000 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20230620 | 164900 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20230620 | 164800 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20230620 | 164700 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20230620 | 164600 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20230620 | 164500 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20230620 | 164400 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20230620 | 164300 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20230620 | 164200 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20230620 | 164100 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20230620 | 164000 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20230620 | 163900 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20230620 | 163800 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20230620 | 163700 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20230620 | 163600 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20230620 | 163500 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20230620 | 163400 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20230620 | 163300 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20230620 | 163200 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20230620 | 163100 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20230620 | 163000 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20230620 | 162900 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20230620 | 162800 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20230620 | 162700 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20230620 | 162600 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20230620 | 162500 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20230620 | 162400 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 7502 |
| 153 | 20230620 | 162300 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20230620 | 162200 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20230620 | 162100 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20230620 | 162000 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20230620 | 161900 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20230620 | 161800 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20230620 | 161700 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20230620 | 161600 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20230620 | 161500 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20230620 | 161400 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20230620 | 161300 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20230620 | 161200 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20230620 | 161100 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20230620 | 161000 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20230620 | 160900 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20230620 | 160800 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20230620 | 160700 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20230620 | 160600 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20230620 | 160500 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20230620 | 160400 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20230620 | 160300 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20230620 | 160200 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20230620 | 160100 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20230620 | 160000 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20230620 | 155900 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20230620 | 155800 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20230620 | 155700 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20230620 | 155600 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20230620 | 155500 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20230620 | 155400 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 7502 |
| 183 | 20230620 | 155300 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20230620 | 155200 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20230620 | 155100 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20230620 | 155000 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20230620 | 154900 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20230620 | 154800 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20230620 | 154700 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20230620 | 154600 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20230620 | 154500 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20230620 | 154400 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20230620 | 154300 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20230620 | 154200 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20230620 | 154100 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20230620 | 154000 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20230620 | 153900 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20230620 | 153800 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20230620 | 153700 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20230620 | 153600 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20230620 | 153500 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20230620 | 153400 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20230620 | 153300 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20230620 | 153200 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20230620 | 153100 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20230620 | 153000 | 13594822800 | 43300 | 43300 | 43300 | 43300 | 7502 |
| 207 | 20230620 | 152900 | 13269986200 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20230620 | 152800 | 13269986200 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20230620 | 152700 | 13269986200 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20230620 | 152600 | 13269986200 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20230620 | 152500 | 13269986200 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20230620 | 152400 | 13269986200 | 43300 | 43300 | 43300 | 43300 | 0 |
| 213 | 20230620 | 152300 | 13269986200 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20230620 | 152200 | 13269986200 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20230620 | 152100 | 13269986200 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20230620 | 152000 | 13269986200 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20230620 | 151900 | 13269986200 | 43300 | 43350 | 43350 | 43300 | 1749 |
| 218 | 20230620 | 151800 | 13194224150 | 43350 | 43300 | 43350 | 43300 | 1036 |
| 219 | 20230620 | 151700 | 13149359600 | 43300 | 43300 | 43350 | 43300 | 265 |
| 220 | 20230620 | 151600 | 13137879900 | 43350 | 43300 | 43350 | 43300 | 1338 |
| 221 | 20230620 | 151500 | 13079910800 | 43350 | 43300 | 43350 | 43300 | 905 |
| 222 | 20230620 | 151400 | 13040724050 | 43350 | 43300 | 43350 | 43300 | 1344 |
| 223 | 20230620 | 151300 | 12982506850 | 43350 | 43350 | 43350 | 43300 | 153 |
| 224 | 20230620 | 151200 | 12975877150 | 43350 | 43300 | 43350 | 43300 | 303 |
| 225 | 20230620 | 151100 | 12962753300 | 43300 | 43350 | 43350 | 43300 | 523 |
| 226 | 20230620 | 151000 | 12940106500 | 43350 | 43350 | 43350 | 43300 | 1478 |
| 227 | 20230620 | 150900 | 12876104200 | 43300 | 43350 | 43350 | 43300 | 584 |
| 228 | 20230620 | 150800 | 12850813250 | 43350 | 43350 | 43350 | 43300 | 406 |
| 229 | 20230620 | 150700 | 12833220050 | 43350 | 43350 | 43350 | 43300 | 331 |
| 230 | 20230620 | 150600 | 12818883100 | 43350 | 43400 | 43400 | 43350 | 549 |
| 231 | 20230620 | 150500 | 12795067700 | 43400 | 43500 | 43500 | 43350 | 314 |
| 232 | 20230620 | 150400 | 12781434450 | 43500 | 43350 | 43550 | 43350 | 12633 |
| 233 | 20230620 | 150300 | 12232190800 | 43350 | 43350 | 43350 | 43300 | 589 |
| 234 | 20230620 | 150200 | 12206661550 | 43350 | 43250 | 43350 | 43250 | 13819 |
| 235 | 20230620 | 150100 | 11608260250 | 43250 | 43250 | 43300 | 43250 | 334 |
| 236 | 20230620 | 150000 | 11593808550 | 43250 | 43300 | 43300 | 43250 | 390 |
| 237 | 20230620 | 145900 | 11576927050 | 43300 | 43250 | 43300 | 43250 | 65 |
| 238 | 20230620 | 145800 | 11574114800 | 43250 | 43250 | 43300 | 43250 | 563 |
| 239 | 20230620 | 145700 | 11549762150 | 43250 | 43300 | 43300 | 43250 | 274 |
| 240 | 20230620 | 145600 | 11537908550 | 43250 | 43250 | 43300 | 43250 | 967 |
| 241 | 20230620 | 145500 | 11496085050 | 43250 | 43250 | 43300 | 43250 | 540 |
| 242 | 20230620 | 145400 | 11472728650 | 43300 | 43300 | 43300 | 43250 | 392 |
| 243 | 20230620 | 145300 | 11455771800 | 43300 | 43300 | 43300 | 43250 | 723 |
| 244 | 20230620 | 145200 | 11424498850 | 43250 | 43300 | 43300 | 43250 | 575 |
| 245 | 20230620 | 145100 | 11399620000 | 43300 | 43250 | 43300 | 43250 | 115 |
| 246 | 20230620 | 145000 | 11394643500 | 43250 | 43300 | 43300 | 43250 | 569 |
| 247 | 20230620 | 144900 | 11370027750 | 43300 | 43250 | 43300 | 43250 | 148 |
| 248 | 20230620 | 144800 | 11363623850 | 43250 | 43250 | 43300 | 43250 | 779 |
| 249 | 20230620 | 144700 | 11329909950 | 43300 | 43300 | 43300 | 43250 | 366 |
| 250 | 20230620 | 144600 | 11314073700 | 43300 | 43250 | 43300 | 43250 | 1044 |
| 251 | 20230620 | 144500 | 11268873500 | 43250 | 43250 | 43300 | 43250 | 2921 |
| 252 | 20230620 | 144400 | 11142515750 | 43250 | 43250 | 43250 | 43250 | 183 |
| 253 | 20230620 | 144300 | 11134601000 | 43300 | 43300 | 43300 | 43250 | 132 |
| 254 | 20230620 | 144200 | 11128887900 | 43300 | 43300 | 43300 | 43250 | 1954 |
| 255 | 20230620 | 144100 | 11044375700 | 43300 | 43300 | 43300 | 43250 | 127 |
| 256 | 20230620 | 144000 | 11038876700 | 43300 | 43250 | 43300 | 43250 | 95 |
| 257 | 20230620 | 143900 | 11034765950 | 43300 | 43250 | 43300 | 43250 | 172 |
| 258 | 20230620 | 143800 | 11027324900 | 43250 | 43300 | 43300 | 43250 | 335 |
| 259 | 20230620 | 143700 | 11012829450 | 43250 | 43300 | 43300 | 43250 | 468 |
| 260 | 20230620 | 143600 | 10992574300 | 43300 | 43250 | 43300 | 43250 | 116 |
| 261 | 20230620 | 143500 | 10987553050 | 43300 | 43250 | 43300 | 43250 | 271 |
| 262 | 20230620 | 143400 | 10975832000 | 43300 | 43300 | 43300 | 43250 | 2491 |
| 263 | 20230620 | 143300 | 10868091500 | 43250 | 43250 | 43300 | 43250 | 328 |
| 264 | 20230620 | 143200 | 10853898700 | 43250 | 43300 | 43300 | 43250 | 66 |
| 265 | 20230620 | 143100 | 10851041150 | 43300 | 43300 | 43300 | 43250 | 637 |
| 266 | 20230620 | 143000 | 10823483800 | 43300 | 43300 | 43300 | 43250 | 294 |
| 267 | 20230620 | 142900 | 10810756100 | 43250 | 43250 | 43300 | 43250 | 1131 |
| 268 | 20230620 | 142800 | 10761834300 | 43300 | 43300 | 43300 | 43250 | 87 |
| 269 | 20230620 | 142700 | 10758070200 | 43300 | 43300 | 43300 | 43250 | 610 |
| 270 | 20230620 | 142600 | 10731682300 | 43300 | 43300 | 43300 | 43250 | 248 |
| 271 | 20230620 | 142500 | 10720945900 | 43250 | 43300 | 43300 | 43250 | 319 |
| 272 | 20230620 | 142400 | 10707148200 | 43300 | 43300 | 43300 | 43250 | 136 |
| 273 | 20230620 | 142300 | 10701263250 | 43300 | 43250 | 43300 | 43250 | 151 |
| 274 | 20230620 | 142200 | 10694731800 | 43250 | 43250 | 43300 | 43250 | 377 |
| 275 | 20230620 | 142100 | 10678426250 | 43300 | 43300 | 43300 | 43250 | 62 |
| 276 | 20230620 | 142000 | 10675743950 | 43300 | 43300 | 43300 | 43250 | 178 |
| 277 | 20230620 | 141900 | 10668043600 | 43300 | 43300 | 43300 | 43250 | 466 |
| 278 | 20230620 | 141800 | 10647883750 | 43250 | 43300 | 43300 | 43250 | 518 |
| 279 | 20230620 | 141700 | 10625473350 | 43250 | 43250 | 43300 | 43250 | 223 |
| 280 | 20230620 | 141600 | 10615826450 | 43300 | 43300 | 43300 | 43250 | 901 |
| 281 | 20230620 | 141500 | 10576856800 | 43300 | 43250 | 43300 | 43250 | 792 |
| 282 | 20230620 | 141400 | 10542601950 | 43250 | 43300 | 43300 | 43250 | 5465 |
| 283 | 20230620 | 141300 | 10306231100 | 43300 | 43300 | 43300 | 43250 | 272 |
| 284 | 20230620 | 141200 | 10294458500 | 43250 | 43250 | 43300 | 43250 | 315 |
| 285 | 20230620 | 141100 | 10280834350 | 43300 | 43300 | 43300 | 43250 | 272 |
| 286 | 20230620 | 141000 | 10269056850 | 43300 | 43300 | 43300 | 43250 | 266 |
| 287 | 20230620 | 140900 | 10257545250 | 43300 | 43300 | 43300 | 43250 | 1061 |
| 288 | 20230620 | 140800 | 10211653100 | 43300 | 43250 | 43300 | 43250 | 320 |
| 289 | 20230620 | 140700 | 10197808950 | 43300 | 43300 | 43300 | 43250 | 214 |
| 290 | 20230620 | 140600 | 10188546750 | 43300 | 43250 | 43300 | 43250 | 587 |
| 291 | 20230620 | 140500 | 10163144650 | 43300 | 43300 | 43300 | 43300 | 12 |
| 292 | 20230620 | 140400 | 10162625050 | 43250 | 43300 | 43300 | 43250 | 903 |
| 293 | 20230620 | 140300 | 10123535200 | 43300 | 43250 | 43300 | 43250 | 773 |
| 294 | 20230620 | 140200 | 10090078400 | 43250 | 43300 | 43300 | 43250 | 1094 |
| 295 | 20230620 | 140100 | 10042761500 | 43300 | 43300 | 43300 | 43300 | 40 |
| 296 | 20230620 | 140000 | 10041029500 | 43300 | 43300 | 43300 | 43250 | 27 |
| 297 | 20230620 | 135900 | 10039861550 | 43250 | 43350 | 43350 | 43250 | 3541 |
| 298 | 20230620 | 135800 | 9886526600 | 43350 | 43350 | 43350 | 43350 | 106 |
| 299 | 20230620 | 135700 | 9881931500 | 43350 | 43350 | 43350 | 43350 | 476 |
| 300 | 20230620 | 135600 | 9861296900 | 43350 | 43350 | 43350 | 43350 | 478 |
| 301 | 20230620 | 135500 | 9840575600 | 43350 | 43350 | 43350 | 43350 | 66 |
| 302 | 20230620 | 135400 | 9837714500 | 43350 | 43400 | 43400 | 43350 | 106 |
| 303 | 20230620 | 135300 | 9833118900 | 43400 | 43350 | 43400 | 43350 | 653 |
| 304 | 20230620 | 135200 | 9804803350 | 43350 | 43350 | 43350 | 43350 | 225 |
| 305 | 20230620 | 135100 | 9795049600 | 43350 | 43350 | 43350 | 43350 | 97 |
| 306 | 20230620 | 135000 | 9790844650 | 43350 | 43400 | 43400 | 43350 | 396 |
| 307 | 20230620 | 134900 | 9773671400 | 43400 | 43400 | 43400 | 43400 | 368 |
| 308 | 20230620 | 134800 | 9757700200 | 43400 | 43400 | 43450 | 43400 | 245 |
| 309 | 20230620 | 134700 | 9747067050 | 43400 | 43450 | 43450 | 43400 | 4358 |
| 310 | 20230620 | 134600 | 9557720050 | 43450 | 43450 | 43500 | 43450 | 261 |
| 311 | 20230620 | 134500 | 9546379300 | 43450 | 43500 | 43500 | 43450 | 1089 |
| 312 | 20230620 | 134400 | 9499061050 | 43500 | 43500 | 43500 | 43500 | 94 |
| 313 | 20230620 | 134300 | 9494972050 | 43500 | 43500 | 43500 | 43450 | 422 |
| 314 | 20230620 | 134200 | 9476628000 | 43500 | 43500 | 43500 | 43450 | 328 |
| 315 | 20230620 | 134100 | 9462360050 | 43500 | 43500 | 43500 | 43500 | 660 |
| 316 | 20230620 | 134000 | 9433650050 | 43500 | 43450 | 43500 | 43450 | 1230 |
| 317 | 20230620 | 133900 | 9380192400 | 43500 | 43550 | 43550 | 43450 | 1574 |
| 318 | 20230620 | 133800 | 9311723450 | 43450 | 43550 | 43550 | 43450 | 144 |
| 319 | 20230620 | 133700 | 9305456650 | 43550 | 43500 | 43550 | 43450 | 644 |
| 320 | 20230620 | 133600 | 9277455400 | 43500 | 43400 | 43500 | 43400 | 8219 |
| 321 | 20230620 | 133500 | 8920748000 | 43350 | 43400 | 43400 | 43350 | 161 |
| 322 | 20230620 | 133400 | 8913763500 | 43350 | 43400 | 43400 | 43350 | 1195 |
| 323 | 20230620 | 133300 | 8861916100 | 43400 | 43400 | 43400 | 43400 | 104 |
| 324 | 20230620 | 133200 | 8857402500 | 43400 | 43400 | 43400 | 43400 | 67 |
| 325 | 20230620 | 133100 | 8854494700 | 43400 | 43400 | 43400 | 43350 | 119 |
| 326 | 20230620 | 133000 | 8849335950 | 43350 | 43400 | 43400 | 43350 | 3170 |
| 327 | 20230620 | 132900 | 8711915350 | 43350 | 43350 | 43350 | 43350 | 319 |
| 328 | 20230620 | 132800 | 8698086700 | 43350 | 43350 | 43350 | 43350 | 35 |
| 329 | 20230620 | 132700 | 8696569450 | 43350 | 43350 | 43350 | 43350 | 300 |
| 330 | 20230620 | 132600 | 8683564450 | 43350 | 43350 | 43350 | 43350 | 383 |
| 331 | 20230620 | 132500 | 8666961400 | 43350 | 43350 | 43350 | 43350 | 459 |
| 332 | 20230620 | 132400 | 8647063750 | 43350 | 43350 | 43350 | 43350 | 175 |
| 333 | 20230620 | 132300 | 8639477500 | 43350 | 43350 | 43350 | 43350 | 1388 |
| 334 | 20230620 | 132200 | 8579307700 | 43350 | 43350 | 43350 | 43350 | 30 |
| 335 | 20230620 | 132100 | 8578007200 | 43350 | 43400 | 43400 | 43350 | 261 |
| 336 | 20230620 | 132000 | 8566692800 | 43350 | 43400 | 43400 | 43350 | 6 |
| 337 | 20230620 | 131900 | 8566432650 | 43400 | 43350 | 43400 | 43350 | 41 |
| 338 | 20230620 | 131800 | 8564654750 | 43350 | 43350 | 43400 | 43350 | 595 |
| 339 | 20230620 | 131700 | 8538861450 | 43350 | 43400 | 43400 | 43350 | 13 |
| 340 | 20230620 | 131600 | 8538297800 | 43400 | 43400 | 43400 | 43400 | 8 |
| 341 | 20230620 | 131500 | 8537950600 | 43400 | 43400 | 43400 | 43400 | 102 |
| 342 | 20230620 | 131400 | 8533523800 | 43400 | 43450 | 43450 | 43400 | 301 |
| 343 | 20230620 | 131300 | 8520460150 | 43450 | 43500 | 43500 | 43450 | 88 |
| 344 | 20230620 | 131200 | 8516634650 | 43500 | 43400 | 43500 | 43400 | 389 |
| 345 | 20230620 | 131100 | 8499734100 | 43350 | 43350 | 43400 | 43350 | 1022 |
| 346 | 20230620 | 131000 | 8455428850 | 43400 | 43400 | 43400 | 43350 | 126 |
| 347 | 20230620 | 130900 | 8449964650 | 43400 | 43350 | 43400 | 43350 | 150 |
| 348 | 20230620 | 130800 | 8443457100 | 43400 | 43400 | 43400 | 43350 | 287 |
| 349 | 20230620 | 130700 | 8431014850 | 43400 | 43450 | 43450 | 43400 | 269 |
| 350 | 20230620 | 130600 | 8419337400 | 43450 | 43450 | 43450 | 43400 | 105 |
| 351 | 20230620 | 130500 | 8414780150 | 43450 | 43400 | 43450 | 43400 | 379 |
| 352 | 20230620 | 130400 | 8398330400 | 43400 | 43400 | 43400 | 43350 | 5018 |
| 353 | 20230620 | 130300 | 8180553300 | 43400 | 43400 | 43400 | 43400 | 313 |
| 354 | 20230620 | 130200 | 8166969100 | 43400 | 43450 | 43450 | 43400 | 295 |
| 355 | 20230620 | 130100 | 8154165350 | 43450 | 43450 | 43450 | 43450 | 16 |
| 356 | 20230620 | 130000 | 8153470150 | 43450 | 43450 | 43450 | 43400 | 598 |
| 357 | 20230620 | 125900 | 8127487200 | 43450 | 43500 | 43500 | 43450 | 300 |
| 358 | 20230620 | 125800 | 8114450450 | 43450 | 43500 | 43500 | 43450 | 447 |
| 359 | 20230620 | 125700 | 8095018450 | 43500 | 43500 | 43500 | 43450 | 41 |
| 360 | 20230620 | 125600 | 8093235450 | 43500 | 43450 | 43500 | 43450 | 157 |
| 361 | 20230620 | 125500 | 8086408500 | 43450 | 43450 | 43450 | 43450 | 363 |
| 362 | 20230620 | 125400 | 8070636150 | 43500 | 43450 | 43500 | 43450 | 1002 |
| 363 | 20230620 | 125300 | 8027050200 | 43450 | 43450 | 43500 | 43450 | 536 |
| 364 | 20230620 | 125200 | 8003760750 | 43450 | 43500 | 43500 | 43450 | 263 |
| 365 | 20230620 | 125100 | 7992333250 | 43500 | 43500 | 43500 | 43500 | 20 |
| 366 | 20230620 | 125000 | 7991463250 | 43500 | 43500 | 43500 | 43500 | 357 |
| 367 | 20230620 | 124900 | 7975933750 | 43550 | 43500 | 43550 | 43500 | 315 |
| 368 | 20230620 | 124800 | 7962228000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 369 | 20230620 | 124700 | 7962228000 | 43500 | 43600 | 43600 | 43500 | 254 |
| 370 | 20230620 | 124600 | 7951160550 | 43600 | 43500 | 43600 | 43500 | 311 |
| 371 | 20230620 | 124500 | 7937626250 | 43550 | 43550 | 43550 | 43550 | 11 |
| 372 | 20230620 | 124400 | 7937147200 | 43550 | 43550 | 43550 | 43550 | 149 |
| 373 | 20230620 | 124300 | 7930658250 | 43600 | 43550 | 43600 | 43550 | 326 |
| 374 | 20230620 | 124200 | 7916447500 | 43550 | 43550 | 43600 | 43550 | 421 |
| 375 | 20230620 | 124100 | 7898103950 | 43550 | 43600 | 43600 | 43550 | 81 |
| 376 | 20230620 | 124000 | 7894575900 | 43600 | 43550 | 43600 | 43500 | 462 |
| 377 | 20230620 | 123900 | 7874471100 | 43550 | 43600 | 43600 | 43550 | 130 |
| 378 | 20230620 | 123800 | 7868809500 | 43550 | 43600 | 43600 | 43550 | 51 |
| 379 | 20230620 | 123700 | 7866587700 | 43600 | 43500 | 43600 | 43500 | 164 |
| 380 | 20230620 | 123600 | 7859446700 | 43550 | 43600 | 43600 | 43500 | 365 |
| 381 | 20230620 | 123500 | 7843546950 | 43600 | 43450 | 43600 | 43450 | 905 |
| 382 | 20230620 | 123400 | 7804176550 | 43450 | 43450 | 43450 | 43450 | 15 |
| 383 | 20230620 | 123300 | 7803524800 | 43500 | 43450 | 43500 | 43450 | 313 |
| 384 | 20230620 | 123200 | 7789924700 | 43500 | 43500 | 43500 | 43500 | 114 |
| 385 | 20230620 | 123100 | 7784965700 | 43450 | 43450 | 43500 | 43450 | 260 |
| 386 | 20230620 | 123000 | 7773668650 | 43450 | 43450 | 43500 | 43450 | 288 |
| 387 | 20230620 | 122900 | 7761154800 | 43500 | 43550 | 43550 | 43500 | 630 |
| 388 | 20230620 | 122800 | 7733749650 | 43550 | 43550 | 43550 | 43550 | 49 |
| 389 | 20230620 | 122700 | 7731615700 | 43600 | 43600 | 43600 | 43500 | 67 |
| 390 | 20230620 | 122600 | 7728700000 | 43500 | 43600 | 43600 | 43500 | 253 |
| 391 | 20230620 | 122500 | 7717694200 | 43600 | 43500 | 43600 | 43500 | 131 |
| 392 | 20230620 | 122400 | 7711991000 | 43500 | 43500 | 43500 | 43500 | 10 |
| 393 | 20230620 | 122300 | 7711556000 | 43500 | 43450 | 43500 | 43450 | 429 |
| 394 | 20230620 | 122200 | 7692915800 | 43450 | 43450 | 43450 | 43450 | 43 |
| 395 | 20230620 | 122100 | 7691047450 | 43450 | 43450 | 43500 | 43450 | 330 |
| 396 | 20230620 | 122000 | 7676708800 | 43500 | 43500 | 43500 | 43450 | 467 |
| 397 | 20230620 | 121900 | 7656396450 | 43500 | 43500 | 43500 | 43450 | 778 |
| 398 | 20230620 | 121800 | 7622582450 | 43500 | 43500 | 43500 | 43500 | 18 |
| 399 | 20230620 | 121700 | 7621799450 | 43500 | 43500 | 43500 | 43500 | 448 |
| 400 | 20230620 | 121600 | 7602311450 | 43550 | 43550 | 43550 | 43550 | 253 |
| 401 | 20230620 | 121500 | 7591293300 | 43600 | 43600 | 43600 | 43600 | 103 |
| 402 | 20230620 | 121400 | 7586802500 | 43600 | 43650 | 43650 | 43550 | 227 |
| 403 | 20230620 | 121300 | 7576907950 | 43650 | 43650 | 43650 | 43600 | 96 |
| 404 | 20230620 | 121200 | 7572720850 | 43650 | 43650 | 43700 | 43650 | 4747 |
| 405 | 20230620 | 121100 | 7365514150 | 43700 | 43700 | 43700 | 43700 | 378 |
| 406 | 20230620 | 121000 | 7348995550 | 43700 | 43650 | 43700 | 43600 | 855 |
| 407 | 20230620 | 120900 | 7311670250 | 43650 | 43600 | 43650 | 43600 | 96 |
| 408 | 20230620 | 120800 | 7307481600 | 43650 | 43600 | 43650 | 43600 | 175 |
| 409 | 20230620 | 120700 | 7299846050 | 43650 | 43650 | 43650 | 43600 | 519 |
| 410 | 20230620 | 120600 | 7277206700 | 43650 | 43650 | 43650 | 43600 | 185 |
| 411 | 20230620 | 120500 | 7269133450 | 43650 | 43600 | 43650 | 43500 | 251 |
| 412 | 20230620 | 120400 | 7258182750 | 43600 | 43500 | 43600 | 43500 | 587 |
| 413 | 20230620 | 120300 | 7232636050 | 43500 | 43500 | 43500 | 43500 | 82 |
| 414 | 20230620 | 120200 | 7229069050 | 43500 | 43450 | 43500 | 43450 | 41 |
| 415 | 20230620 | 120100 | 7227285600 | 43500 | 43500 | 43500 | 43500 | 248 |
| 416 | 20230620 | 120000 | 7216497600 | 43500 | 43450 | 43500 | 43450 | 132 |
| 417 | 20230620 | 115900 | 7210755750 | 43500 | 43450 | 43500 | 43450 | 421 |
| 418 | 20230620 | 115800 | 7192462250 | 43450 | 43400 | 43450 | 43350 | 465 |
| 419 | 20230620 | 115700 | 7172280750 | 43350 | 43350 | 43350 | 43300 | 6567 |
| 420 | 20230620 | 115600 | 6887641300 | 43300 | 43300 | 43350 | 43300 | 570 |
| 421 | 20230620 | 115500 | 6862958700 | 43300 | 43350 | 43350 | 43300 | 644 |
| 422 | 20230620 | 115400 | 6835049050 | 43400 | 43450 | 43450 | 43400 | 276 |
| 423 | 20230620 | 115300 | 6823069100 | 43450 | 43450 | 43450 | 43450 | 5 |
| 424 | 20230620 | 115200 | 6822851850 | 43450 | 43450 | 43450 | 43450 | 66 |
| 425 | 20230620 | 115100 | 6819984150 | 43450 | 43450 | 43500 | 43450 | 281 |
| 426 | 20230620 | 115000 | 6807774100 | 43550 | 43500 | 43550 | 43500 | 234 |
| 427 | 20230620 | 114900 | 6797585700 | 43600 | 43400 | 43600 | 43400 | 33 |
| 428 | 20230620 | 114800 | 6796152150 | 43400 | 43600 | 43600 | 43400 | 5783 |
| 429 | 20230620 | 114700 | 6544335100 | 43600 | 43600 | 43600 | 43550 | 422 |
| 430 | 20230620 | 114600 | 6525936450 | 43550 | 43500 | 43550 | 43500 | 105 |
| 431 | 20230620 | 114500 | 6521363850 | 43450 | 43550 | 43600 | 43400 | 534 |
| 432 | 20230620 | 114400 | 6498146550 | 43550 | 43550 | 43550 | 43550 | 58 |
| 433 | 20230620 | 114300 | 6495620650 | 43550 | 43500 | 43550 | 43500 | 817 |
| 434 | 20230620 | 114200 | 6460076100 | 43500 | 43400 | 43500 | 43400 | 469 |
| 435 | 20230620 | 114100 | 6439719250 | 43400 | 43400 | 43400 | 43350 | 182 |
| 436 | 20230620 | 114000 | 6431821950 | 43400 | 43350 | 43400 | 43350 | 379 |
| 437 | 20230620 | 113900 | 6415391100 | 43350 | 43350 | 43350 | 43350 | 28 |
| 438 | 20230620 | 113800 | 6414177300 | 43300 | 43300 | 43300 | 43300 | 510 |
| 439 | 20230620 | 113700 | 6392094300 | 43300 | 43300 | 43300 | 43300 | 443 |
| 440 | 20230620 | 113600 | 6372912400 | 43300 | 43300 | 43300 | 43300 | 1107 |
| 441 | 20230620 | 113500 | 6324979300 | 43300 | 43400 | 43400 | 43300 | 1262 |
| 442 | 20230620 | 113400 | 6270282100 | 43400 | 43350 | 43400 | 43350 | 810 |
| 443 | 20230620 | 113300 | 6235164900 | 43350 | 43400 | 43400 | 43350 | 244 |
| 444 | 20230620 | 113200 | 6224583000 | 43400 | 43400 | 43400 | 43350 | 297 |
| 445 | 20230620 | 113100 | 6211705700 | 43400 | 43400 | 43400 | 43350 | 303 |
| 446 | 20230620 | 113000 | 6198565500 | 43400 | 43400 | 43400 | 43350 | 980 |
| 447 | 20230620 | 112900 | 6156034050 | 43400 | 43400 | 43400 | 43400 | 271 |
| 448 | 20230620 | 112800 | 6144272650 | 43400 | 43400 | 43400 | 43400 | 202 |
| 449 | 20230620 | 112700 | 6135505850 | 43400 | 43400 | 43450 | 43400 | 276 |
| 450 | 20230620 | 112600 | 6123526700 | 43400 | 43400 | 43400 | 43400 | 534 |
| 451 | 20230620 | 112500 | 6100351100 | 43400 | 43450 | 43450 | 43400 | 179 |
| 452 | 20230620 | 112400 | 6092579350 | 43450 | 43450 | 43450 | 43450 | 252 |
| 453 | 20230620 | 112300 | 6081629950 | 43450 | 43450 | 43450 | 43400 | 335 |
| 454 | 20230620 | 112200 | 6067090750 | 43400 | 43450 | 43450 | 43400 | 264 |
| 455 | 20230620 | 112100 | 6055633050 | 43450 | 43400 | 43450 | 43400 | 146 |
| 456 | 20230620 | 112000 | 6049296600 | 43450 | 43450 | 43450 | 43400 | 138 |
| 457 | 20230620 | 111900 | 6043306500 | 43450 | 43400 | 43450 | 43400 | 703 |
| 458 | 20230620 | 111800 | 6012795200 | 43400 | 43400 | 43400 | 43400 | 20 |
| 459 | 20230620 | 111700 | 6011927200 | 43400 | 43400 | 43450 | 43400 | 297 |
| 460 | 20230620 | 111600 | 5999036750 | 43400 | 43350 | 43400 | 43350 | 518 |
| 461 | 20230620 | 111500 | 5976569050 | 43350 | 43400 | 43400 | 43350 | 380 |
| 462 | 20230620 | 111400 | 5960095550 | 43350 | 43400 | 43400 | 43350 | 300 |
| 463 | 20230620 | 111300 | 5947082450 | 43400 | 43400 | 43450 | 43400 | 1517 |
| 464 | 20230620 | 111200 | 5881244550 | 43400 | 43500 | 43500 | 43400 | 1147 |
| 465 | 20230620 | 111100 | 5831407800 | 43500 | 43450 | 43500 | 43450 | 32 |
| 466 | 20230620 | 111000 | 5830017250 | 43500 | 43450 | 43500 | 43450 | 482 |
| 467 | 20230620 | 110900 | 5809074050 | 43500 | 43550 | 43550 | 43500 | 1970 |
| 468 | 20230620 | 110800 | 5723378800 | 43550 | 43550 | 43550 | 43550 | 198 |
| 469 | 20230620 | 110700 | 5714755900 | 43550 | 43550 | 43550 | 43550 | 173 |
| 470 | 20230620 | 110600 | 5707221750 | 43550 | 43550 | 43550 | 43550 | 412 |
| 471 | 20230620 | 110500 | 5689279150 | 43550 | 43550 | 43550 | 43550 | 183 |
| 472 | 20230620 | 110400 | 5681309500 | 43550 | 43550 | 43550 | 43500 | 220 |
| 473 | 20230620 | 110300 | 5671733750 | 43550 | 43600 | 43600 | 43550 | 122 |
| 474 | 20230620 | 110200 | 5666416500 | 43600 | 43600 | 43600 | 43500 | 605 |
| 475 | 20230620 | 110100 | 5640067300 | 43600 | 43600 | 43600 | 43550 | 711 |
| 476 | 20230620 | 110000 | 5609082950 | 43600 | 43650 | 43700 | 43550 | 308 |
| 477 | 20230620 | 105900 | 5595652100 | 43650 | 43650 | 43650 | 43650 | 155 |
| 478 | 20230620 | 105800 | 5588886350 | 43650 | 43550 | 43650 | 43500 | 1414 |
| 479 | 20230620 | 105700 | 5527315550 | 43600 | 43600 | 43600 | 43550 | 347 |
| 480 | 20230620 | 105600 | 5512200100 | 43600 | 43600 | 43600 | 43600 | 209 |
| 481 | 20230620 | 105500 | 5503087700 | 43550 | 43600 | 43600 | 43550 | 287 |
| 482 | 20230620 | 105400 | 5490574750 | 43600 | 43650 | 43650 | 43550 | 530 |
| 483 | 20230620 | 105300 | 5467466800 | 43600 | 43750 | 43750 | 43600 | 404 |
| 484 | 20230620 | 105200 | 5449843700 | 43750 | 43650 | 43750 | 43550 | 3498 |
| 485 | 20230620 | 105100 | 5297281950 | 43650 | 43700 | 43700 | 43650 | 1125 |
| 486 | 20230620 | 105000 | 5248175600 | 43700 | 43800 | 43800 | 43700 | 1380 |
| 487 | 20230620 | 104900 | 5187840150 | 43800 | 43800 | 43800 | 43800 | 57 |
| 488 | 20230620 | 104800 | 5185343550 | 43800 | 43800 | 43800 | 43750 | 22 |
| 489 | 20230620 | 104700 | 5184380950 | 43750 | 43750 | 43800 | 43750 | 290 |
| 490 | 20230620 | 104600 | 5171691750 | 43750 | 43750 | 43750 | 43750 | 176 |
| 491 | 20230620 | 104500 | 5163991750 | 43750 | 43800 | 43800 | 43750 | 65 |
| 492 | 20230620 | 104400 | 5161147450 | 43800 | 43850 | 43850 | 43800 | 560 |
| 493 | 20230620 | 104300 | 5136603950 | 43850 | 43900 | 43900 | 43850 | 300 |
| 494 | 20230620 | 104200 | 5123448550 | 43900 | 43900 | 43900 | 43850 | 232 |
| 495 | 20230620 | 104100 | 5113265600 | 43900 | 43950 | 43950 | 43900 | 1153 |
| 496 | 20230620 | 104000 | 5062646750 | 43900 | 43850 | 43950 | 43850 | 827 |
| 497 | 20230620 | 103900 | 5026357650 | 43850 | 43800 | 43850 | 43800 | 383 |
| 498 | 20230620 | 103800 | 5009568200 | 43850 | 43850 | 43850 | 43800 | 165 |
| 499 | 20230620 | 103700 | 5002334800 | 43900 | 43800 | 43900 | 43800 | 344 |
| 500 | 20230620 | 103600 | 4987249350 | 43850 | 43900 | 43950 | 43800 | 400 |
| 501 | 20230620 | 103500 | 4969699000 | 43900 | 43750 | 43950 | 43750 | 2491 |
| 502 | 20230620 | 103400 | 4860399700 | 43750 | 43700 | 43750 | 43700 | 850 |
| 503 | 20230620 | 103300 | 4823242600 | 43700 | 43700 | 43700 | 43700 | 88 |
| 504 | 20230620 | 103200 | 4819397000 | 43700 | 43650 | 43700 | 43650 | 253 |
| 505 | 20230620 | 103100 | 4808341000 | 43700 | 43700 | 43750 | 43650 | 1398 |
| 506 | 20230620 | 103000 | 4747303750 | 43700 | 43650 | 43700 | 43650 | 337 |
| 507 | 20230620 | 102900 | 4732578200 | 43650 | 43650 | 43650 | 43600 | 432 |
| 508 | 20230620 | 102800 | 4713730850 | 43650 | 43650 | 43650 | 43650 | 291 |
| 509 | 20230620 | 102700 | 4701028700 | 43650 | 43650 | 43650 | 43650 | 283 |
| 510 | 20230620 | 102600 | 4688675750 | 43650 | 43700 | 43700 | 43650 | 21 |
| 511 | 20230620 | 102500 | 4687758600 | 43700 | 43750 | 43750 | 43650 | 71 |
| 512 | 20230620 | 102400 | 4684656350 | 43650 | 43650 | 43700 | 43650 | 101 |
| 513 | 20230620 | 102300 | 4680247650 | 43650 | 43700 | 43700 | 43650 | 659 |
| 514 | 20230620 | 102200 | 4651473600 | 43700 | 43700 | 43750 | 43700 | 458 |
| 515 | 20230620 | 102100 | 4631458000 | 43750 | 43700 | 43750 | 43650 | 917 |
| 516 | 20230620 | 102000 | 4591370800 | 43700 | 43650 | 43700 | 43650 | 101 |
| 517 | 20230620 | 101900 | 4586962100 | 43650 | 43600 | 43700 | 43600 | 972 |
| 518 | 20230620 | 101800 | 4544566200 | 43650 | 43650 | 43700 | 43650 | 198 |
| 519 | 20230620 | 101700 | 4535923250 | 43650 | 43600 | 43700 | 43600 | 171 |
| 520 | 20230620 | 101600 | 4528451550 | 43700 | 43650 | 43700 | 43600 | 931 |
| 521 | 20230620 | 101500 | 4487816600 | 43650 | 43700 | 43700 | 43600 | 1085 |
| 522 | 20230620 | 101400 | 4440465400 | 43650 | 43700 | 43700 | 43650 | 154 |
| 523 | 20230620 | 101300 | 4433736000 | 43700 | 43650 | 43700 | 43650 | 322 |
| 524 | 20230620 | 101200 | 4419668700 | 43650 | 43650 | 43650 | 43650 | 199 |
| 525 | 20230620 | 101100 | 4410982350 | 43700 | 43700 | 43700 | 43700 | 436 |
| 526 | 20230620 | 101000 | 4391929150 | 43700 | 43700 | 43750 | 43650 | 701 |
| 527 | 20230620 | 100900 | 4361296500 | 43750 | 43750 | 43750 | 43750 | 17 |
| 528 | 20230620 | 100800 | 4360552750 | 43750 | 43750 | 43750 | 43700 | 400 |
| 529 | 20230620 | 100700 | 4343065450 | 43750 | 43750 | 43750 | 43750 | 234 |
| 530 | 20230620 | 100600 | 4332827950 | 43750 | 43800 | 43800 | 43700 | 1992 |
| 531 | 20230620 | 100500 | 4245695150 | 43800 | 43800 | 43850 | 43800 | 564 |
| 532 | 20230620 | 100400 | 4220984900 | 43850 | 43850 | 43850 | 43800 | 211 |
| 533 | 20230620 | 100300 | 4211736350 | 43850 | 43850 | 43850 | 43800 | 534 |
| 534 | 20230620 | 100200 | 4188323200 | 43850 | 43800 | 43850 | 43750 | 444 |
| 535 | 20230620 | 100100 | 4168874050 | 43800 | 43800 | 43800 | 43800 | 714 |
| 536 | 20230620 | 100000 | 4137600850 | 43800 | 43750 | 43800 | 43750 | 115 |
| 537 | 20230620 | 095900 | 4132565700 | 43750 | 43800 | 43800 | 43750 | 1561 |
| 538 | 20230620 | 095800 | 4064246850 | 43750 | 43800 | 43800 | 43750 | 79 |
| 539 | 20230620 | 095700 | 4060789050 | 43800 | 43750 | 43800 | 43700 | 184 |
| 540 | 20230620 | 095600 | 4052739700 | 43750 | 43750 | 43800 | 43750 | 132 |
| 541 | 20230620 | 095500 | 4046963650 | 43800 | 43700 | 43800 | 43700 | 755 |
| 542 | 20230620 | 095400 | 4013957100 | 43700 | 43700 | 43700 | 43650 | 348 |
| 543 | 20230620 | 095300 | 3998754500 | 43700 | 43700 | 43700 | 43650 | 273 |
| 544 | 20230620 | 095200 | 3986836000 | 43650 | 43600 | 43650 | 43600 | 597 |
| 545 | 20230620 | 095100 | 3960777600 | 43600 | 43600 | 43650 | 43550 | 824 |
| 546 | 20230620 | 095000 | 3924854550 | 43650 | 43650 | 43650 | 43650 | 16 |
| 547 | 20230620 | 094900 | 3924156150 | 43650 | 43650 | 43650 | 43650 | 235 |
| 548 | 20230620 | 094800 | 3913898400 | 43650 | 43600 | 43650 | 43600 | 398 |
| 549 | 20230620 | 094700 | 3896539850 | 43600 | 43600 | 43650 | 43600 | 654 |
| 550 | 20230620 | 094600 | 3868025050 | 43650 | 43650 | 43650 | 43650 | 798 |
| 551 | 20230620 | 094500 | 3833192350 | 43700 | 43600 | 43700 | 43600 | 1057 |
| 552 | 20230620 | 094400 | 3787103750 | 43650 | 43650 | 43650 | 43600 | 400 |
| 553 | 20230620 | 094300 | 3769644850 | 43650 | 43650 | 43650 | 43650 | 848 |
| 554 | 20230620 | 094200 | 3732629650 | 43650 | 43650 | 43700 | 43650 | 440 |
| 555 | 20230620 | 094100 | 3713423350 | 43650 | 43650 | 43700 | 43650 | 373 |
| 556 | 20230620 | 094000 | 3697140600 | 43650 | 43650 | 43650 | 43650 | 722 |
| 557 | 20230620 | 093900 | 3665625300 | 43650 | 43650 | 43700 | 43650 | 880 |
| 558 | 20230620 | 093800 | 3627213250 | 43650 | 43650 | 43700 | 43650 | 163 |
| 559 | 20230620 | 093700 | 3620097150 | 43650 | 43650 | 43700 | 43650 | 673 |
| 560 | 20230620 | 093600 | 3590720650 | 43700 | 43700 | 43700 | 43650 | 1518 |
| 561 | 20230620 | 093500 | 3524442200 | 43700 | 43700 | 43750 | 43650 | 742 |
| 562 | 20230620 | 093400 | 3492019150 | 43700 | 43700 | 43700 | 43650 | 329 |
| 563 | 20230620 | 093300 | 3477642500 | 43700 | 43950 | 44050 | 43650 | 5838 |
| 564 | 20230620 | 093200 | 3221770350 | 44050 | 43950 | 44050 | 43900 | 958 |
| 565 | 20230620 | 093100 | 3179634500 | 44050 | 44000 | 44050 | 43950 | 2769 |
| 566 | 20230620 | 093000 | 3057871250 | 44000 | 44050 | 44050 | 43950 | 1077 |
| 567 | 20230620 | 092900 | 3010482500 | 44050 | 43850 | 44100 | 43800 | 5154 |
| 568 | 20230620 | 092800 | 2783905550 | 43850 | 43900 | 43900 | 43850 | 934 |
| 569 | 20230620 | 092700 | 2742949350 | 43850 | 43900 | 43900 | 43850 | 695 |
| 570 | 20230620 | 092600 | 2712452300 | 43850 | 43900 | 43900 | 43850 | 451 |
| 571 | 20230620 | 092500 | 2692657900 | 43900 | 43900 | 43950 | 43850 | 681 |
| 572 | 20230620 | 092400 | 2662767400 | 43950 | 44050 | 44050 | 43950 | 933 |
| 573 | 20230620 | 092300 | 2621715150 | 44050 | 44050 | 44050 | 44000 | 1714 |
| 574 | 20230620 | 092200 | 2546261300 | 44000 | 44100 | 44150 | 44000 | 559 |
| 575 | 20230620 | 092100 | 2521626300 | 44100 | 43850 | 44150 | 43850 | 2272 |
| 576 | 20230620 | 092000 | 2421588100 | 43850 | 43900 | 43900 | 43800 | 652 |
| 577 | 20230620 | 091900 | 2393005000 | 43900 | 43800 | 43900 | 43800 | 1048 |
| 578 | 20230620 | 091800 | 2347060800 | 43800 | 43800 | 43850 | 43800 | 581 |
| 579 | 20230620 | 091700 | 2321612200 | 43800 | 43800 | 43850 | 43800 | 379 |
| 580 | 20230620 | 091600 | 2305011700 | 43800 | 43800 | 43850 | 43800 | 407 |
| 581 | 20230620 | 091500 | 2287174600 | 43850 | 43800 | 43850 | 43750 | 1109 |
| 582 | 20230620 | 091400 | 2238621600 | 43850 | 43800 | 43850 | 43750 | 1441 |
| 583 | 20230620 | 091300 | 2175515550 | 43800 | 43750 | 43800 | 43700 | 1196 |
| 584 | 20230620 | 091200 | 2123201800 | 43750 | 43800 | 43800 | 43750 | 413 |
| 585 | 20230620 | 091100 | 2105132400 | 43800 | 44000 | 44000 | 43750 | 3984 |
| 586 | 20230620 | 091000 | 1930261900 | 44000 | 44050 | 44050 | 43950 | 3498 |
| 587 | 20230620 | 090900 | 1776366750 | 44050 | 44050 | 44300 | 43950 | 8069 |
| 588 | 20230620 | 090800 | 1420153300 | 44000 | 43850 | 44050 | 43800 | 5312 |
| 589 | 20230620 | 090700 | 1186684500 | 43850 | 43500 | 43850 | 43500 | 3567 |
| 590 | 20230620 | 090600 | 1030625000 | 43500 | 43250 | 43500 | 43250 | 2344 |
| 591 | 20230620 | 090500 | 928997150 | 43250 | 43300 | 43350 | 43200 | 2647 |
| 592 | 20230620 | 090400 | 814507050 | 43300 | 43350 | 43350 | 43300 | 1710 |
| 593 | 20230620 | 090300 | 740441500 | 43300 | 43600 | 43600 | 43300 | 5001 |
| 594 | 20230620 | 090200 | 523127800 | 43600 | 43600 | 43750 | 43550 | 2798 |
| 595 | 20230620 | 090100 | 401092100 | 43700 | 43600 | 43700 | 43550 | 1523 |
| 596 | 20230620 | 090000 | 334693550 | 43600 | 43700 | 43800 | 43500 | 7574 |