31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 184600 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 5488 |
| 3 | 20230613 | 184500 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 4 | 20230613 | 184400 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 5 | 20230613 | 184300 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 6 | 20230613 | 184200 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 7 | 20230613 | 184100 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 8 | 20230613 | 184000 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 9 | 20230613 | 183900 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 10 | 20230613 | 183800 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 11 | 20230613 | 183700 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 12 | 20230613 | 183600 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 13 | 20230613 | 183500 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 14 | 20230613 | 183400 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 15 | 20230613 | 183300 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 16 | 20230613 | 183200 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 17 | 20230613 | 183100 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 18 | 20230613 | 183000 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 19 | 20230613 | 182900 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 20 | 20230613 | 182800 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 21 | 20230613 | 182700 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 22 | 20230613 | 182600 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 23 | 20230613 | 182500 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 24 | 20230613 | 182400 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 25 | 20230613 | 182300 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 26 | 20230613 | 182200 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 27 | 20230613 | 182100 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 28 | 20230613 | 182000 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 29 | 20230613 | 181900 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 30 | 20230613 | 181800 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 31 | 20230613 | 181700 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 32 | 20230613 | 181600 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 5488 |
| 33 | 20230613 | 181500 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 34 | 20230613 | 181400 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 35 | 20230613 | 181300 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 36 | 20230613 | 181200 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 37 | 20230613 | 181100 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 38 | 20230613 | 181000 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 39 | 20230613 | 180900 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 40 | 20230613 | 180800 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 41 | 20230613 | 180700 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 42 | 20230613 | 180600 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 43 | 20230613 | 180500 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 44 | 20230613 | 180400 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 45 | 20230613 | 180300 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 46 | 20230613 | 180200 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 47 | 20230613 | 180100 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 48 | 20230613 | 180000 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 49 | 20230613 | 175900 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 50 | 20230613 | 175800 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 51 | 20230613 | 175700 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 52 | 20230613 | 175600 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 53 | 20230613 | 175500 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 54 | 20230613 | 175400 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 55 | 20230613 | 175300 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 56 | 20230613 | 175200 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 57 | 20230613 | 175100 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 58 | 20230613 | 175000 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 59 | 20230613 | 174900 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 60 | 20230613 | 174800 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 61 | 20230613 | 174700 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 62 | 20230613 | 174600 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 5488 |
| 63 | 20230613 | 174500 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 64 | 20230613 | 174400 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 65 | 20230613 | 174300 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 66 | 20230613 | 174200 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 67 | 20230613 | 174100 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 68 | 20230613 | 174000 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 69 | 20230613 | 173900 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 70 | 20230613 | 173800 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 71 | 20230613 | 173700 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 72 | 20230613 | 173600 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 73 | 20230613 | 173500 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 74 | 20230613 | 173400 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 75 | 20230613 | 173300 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 76 | 20230613 | 173200 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 77 | 20230613 | 173100 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 78 | 20230613 | 173000 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 79 | 20230613 | 172900 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 80 | 20230613 | 172800 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 81 | 20230613 | 172700 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 82 | 20230613 | 172600 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 83 | 20230613 | 172500 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 84 | 20230613 | 172400 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 85 | 20230613 | 172300 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 86 | 20230613 | 172200 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 87 | 20230613 | 172100 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 88 | 20230613 | 172000 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 89 | 20230613 | 171900 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 90 | 20230613 | 171800 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 91 | 20230613 | 171700 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 92 | 20230613 | 171600 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 5488 |
| 93 | 20230613 | 171500 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 94 | 20230613 | 171400 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 95 | 20230613 | 171300 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 96 | 20230613 | 171200 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 97 | 20230613 | 171100 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 98 | 20230613 | 171000 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 99 | 20230613 | 170900 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 100 | 20230613 | 170800 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 101 | 20230613 | 170700 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 102 | 20230613 | 170600 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 103 | 20230613 | 170500 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 104 | 20230613 | 170400 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 105 | 20230613 | 170300 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 106 | 20230613 | 170200 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 107 | 20230613 | 170100 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 108 | 20230613 | 170000 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 109 | 20230613 | 165900 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 110 | 20230613 | 165800 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 111 | 20230613 | 165700 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 112 | 20230613 | 165600 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 113 | 20230613 | 165500 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 114 | 20230613 | 165400 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 115 | 20230613 | 165300 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 116 | 20230613 | 165200 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 117 | 20230613 | 165100 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 118 | 20230613 | 165000 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 119 | 20230613 | 164900 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 120 | 20230613 | 164800 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 121 | 20230613 | 164700 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 122 | 20230613 | 164600 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 5488 |
| 123 | 20230613 | 164500 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 124 | 20230613 | 164400 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 125 | 20230613 | 164300 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 126 | 20230613 | 164200 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 127 | 20230613 | 164100 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 128 | 20230613 | 164000 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 129 | 20230613 | 163900 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 130 | 20230613 | 163800 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 131 | 20230613 | 163700 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 132 | 20230613 | 163600 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 133 | 20230613 | 163500 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 134 | 20230613 | 163400 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 135 | 20230613 | 163300 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 136 | 20230613 | 163200 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 137 | 20230613 | 163100 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 138 | 20230613 | 163000 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 139 | 20230613 | 162900 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 140 | 20230613 | 162800 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 141 | 20230613 | 162700 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 142 | 20230613 | 162600 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 143 | 20230613 | 162500 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 144 | 20230613 | 162400 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 145 | 20230613 | 162300 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 146 | 20230613 | 162200 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 147 | 20230613 | 162100 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 148 | 20230613 | 162000 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 149 | 20230613 | 161900 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 150 | 20230613 | 161800 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 151 | 20230613 | 161700 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 152 | 20230613 | 161600 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 5488 |
| 153 | 20230613 | 161500 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 154 | 20230613 | 161400 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 155 | 20230613 | 161300 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 156 | 20230613 | 161200 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 157 | 20230613 | 161100 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 158 | 20230613 | 161000 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 159 | 20230613 | 160900 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 160 | 20230613 | 160800 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 161 | 20230613 | 160700 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 162 | 20230613 | 160600 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 163 | 20230613 | 160500 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 164 | 20230613 | 160400 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 165 | 20230613 | 160300 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 166 | 20230613 | 160200 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 167 | 20230613 | 160100 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 168 | 20230613 | 160000 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 169 | 20230613 | 155900 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 170 | 20230613 | 155800 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 171 | 20230613 | 155700 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 172 | 20230613 | 155600 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 173 | 20230613 | 155500 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 174 | 20230613 | 155400 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 175 | 20230613 | 155300 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 176 | 20230613 | 155200 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 177 | 20230613 | 155100 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 178 | 20230613 | 155000 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 179 | 20230613 | 154900 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 180 | 20230613 | 154800 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 181 | 20230613 | 154700 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 182 | 20230613 | 154600 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 5488 |
| 183 | 20230613 | 154500 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 184 | 20230613 | 154400 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 185 | 20230613 | 154300 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 186 | 20230613 | 154200 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 187 | 20230613 | 154100 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 188 | 20230613 | 154000 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 189 | 20230613 | 153900 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 190 | 20230613 | 153800 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 191 | 20230613 | 153700 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 192 | 20230613 | 153600 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 193 | 20230613 | 153500 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 194 | 20230613 | 153400 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 195 | 20230613 | 153300 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 196 | 20230613 | 153200 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 197 | 20230613 | 153100 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 198 | 20230613 | 153000 | 8878746250 | 39050 | 39050 | 39050 | 39050 | 5488 |
| 199 | 20230613 | 152900 | 8664439850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 200 | 20230613 | 152800 | 8664439850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 201 | 20230613 | 152700 | 8664439850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 202 | 20230613 | 152600 | 8664439850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 203 | 20230613 | 152500 | 8664439850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 204 | 20230613 | 152400 | 8664439850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 205 | 20230613 | 152300 | 8664439850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 206 | 20230613 | 152200 | 8664439850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 207 | 20230613 | 152100 | 8664439850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 208 | 20230613 | 152000 | 8664439850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 209 | 20230613 | 151900 | 8664439850 | 39050 | 39050 | 39100 | 39000 | 2654 |
| 210 | 20230613 | 151800 | 8560814650 | 39050 | 39100 | 39100 | 39050 | 2412 |
| 211 | 20230613 | 151700 | 8466610950 | 39100 | 39100 | 39150 | 39050 | 960 |
| 212 | 20230613 | 151600 | 8429070550 | 39050 | 39100 | 39100 | 39050 | 614 |
| 213 | 20230613 | 151500 | 8405068200 | 39100 | 39100 | 39150 | 39050 | 453 |
| 214 | 20230613 | 151400 | 8387356800 | 39050 | 39150 | 39150 | 39050 | 2357 |
| 215 | 20230613 | 151300 | 8295209750 | 39150 | 39150 | 39200 | 39100 | 570 |
| 216 | 20230613 | 151200 | 8272888500 | 39150 | 39150 | 39250 | 39100 | 2716 |
| 217 | 20230613 | 151100 | 8166521300 | 39200 | 39150 | 39200 | 39150 | 684 |
| 218 | 20230613 | 151000 | 8139732900 | 39150 | 39100 | 39200 | 39100 | 1081 |
| 219 | 20230613 | 150900 | 8097384000 | 39100 | 39150 | 39200 | 39100 | 511 |
| 220 | 20230613 | 150800 | 8077381300 | 39150 | 39200 | 39250 | 39150 | 732 |
| 221 | 20230613 | 150700 | 8048688900 | 39200 | 39150 | 39250 | 39150 | 211 |
| 222 | 20230613 | 150600 | 8040422600 | 39150 | 39150 | 39200 | 39150 | 256 |
| 223 | 20230613 | 150500 | 8030395300 | 39100 | 39200 | 39200 | 39100 | 1159 |
| 224 | 20230613 | 150400 | 7985055150 | 39200 | 39100 | 39200 | 39100 | 309 |
| 225 | 20230613 | 150300 | 7972959150 | 39100 | 39100 | 39100 | 39050 | 1312 |
| 226 | 20230613 | 150200 | 7921678600 | 39100 | 39200 | 39200 | 39100 | 1719 |
| 227 | 20230613 | 150100 | 7854423050 | 39200 | 39150 | 39250 | 39150 | 284 |
| 228 | 20230613 | 150000 | 7843288150 | 39150 | 39150 | 39250 | 39150 | 359 |
| 229 | 20230613 | 145900 | 7829219500 | 39200 | 39150 | 39250 | 39150 | 1136 |
| 230 | 20230613 | 145800 | 7784713050 | 39200 | 39150 | 39250 | 39150 | 721 |
| 231 | 20230613 | 145700 | 7756458350 | 39200 | 39250 | 39250 | 39150 | 634 |
| 232 | 20230613 | 145600 | 7731587550 | 39250 | 39200 | 39300 | 39150 | 1156 |
| 233 | 20230613 | 145500 | 7686216150 | 39200 | 39350 | 39350 | 39200 | 420 |
| 234 | 20230613 | 145400 | 7669721150 | 39350 | 39200 | 39350 | 39100 | 784 |
| 235 | 20230613 | 145300 | 7638938450 | 39150 | 39150 | 39200 | 39150 | 1356 |
| 236 | 20230613 | 145200 | 7585838100 | 39150 | 39150 | 39200 | 39150 | 282 |
| 237 | 20230613 | 145100 | 7574790800 | 39150 | 39150 | 39200 | 39100 | 501 |
| 238 | 20230613 | 145000 | 7555177800 | 39150 | 39150 | 39200 | 39050 | 910 |
| 239 | 20230613 | 144900 | 7519573300 | 39150 | 39100 | 39150 | 39050 | 1071 |
| 240 | 20230613 | 144800 | 7477678800 | 39100 | 39150 | 39150 | 39050 | 1630 |
| 241 | 20230613 | 144700 | 7413944650 | 39100 | 39100 | 39150 | 39100 | 521 |
| 242 | 20230613 | 144600 | 7393570900 | 39100 | 39100 | 39150 | 39100 | 771 |
| 243 | 20230613 | 144500 | 7363394950 | 39100 | 39100 | 39150 | 39050 | 538 |
| 244 | 20230613 | 144400 | 7342349350 | 39100 | 39100 | 39150 | 39050 | 2919 |
| 245 | 20230613 | 144300 | 7228282550 | 39100 | 39150 | 39200 | 39100 | 665 |
| 246 | 20230613 | 144200 | 7202252450 | 39150 | 39250 | 39300 | 39150 | 959 |
| 247 | 20230613 | 144100 | 7164641150 | 39250 | 39150 | 39300 | 39150 | 1450 |
| 248 | 20230613 | 144000 | 7107780100 | 39150 | 39150 | 39200 | 39150 | 1037 |
| 249 | 20230613 | 143900 | 7067178400 | 39150 | 39150 | 39250 | 39150 | 536 |
| 250 | 20230613 | 143800 | 7046175750 | 39150 | 38900 | 39250 | 38900 | 7004 |
| 251 | 20230613 | 143700 | 6772870300 | 38900 | 39000 | 39050 | 38900 | 2763 |
| 252 | 20230613 | 143600 | 6665148950 | 39000 | 39200 | 39200 | 39000 | 7679 |
| 253 | 20230613 | 143500 | 6364927700 | 39200 | 39250 | 39350 | 39200 | 5073 |
| 254 | 20230613 | 143400 | 6165808150 | 39300 | 39350 | 39350 | 39300 | 2360 |
| 255 | 20230613 | 143300 | 6073033600 | 39350 | 39400 | 39400 | 39350 | 520 |
| 256 | 20230613 | 143200 | 6052571450 | 39400 | 39350 | 39400 | 39350 | 138 |
| 257 | 20230613 | 143100 | 6047141100 | 39350 | 39350 | 39400 | 39350 | 454 |
| 258 | 20230613 | 143000 | 6029275900 | 39350 | 39400 | 39400 | 39350 | 2268 |
| 259 | 20230613 | 142900 | 5940015100 | 39350 | 39450 | 39450 | 39350 | 1324 |
| 260 | 20230613 | 142800 | 5887847650 | 39450 | 39450 | 39450 | 39450 | 308 |
| 261 | 20230613 | 142700 | 5875697050 | 39450 | 39400 | 39450 | 39400 | 433 |
| 262 | 20230613 | 142600 | 5858617800 | 39400 | 39400 | 39450 | 39400 | 181 |
| 263 | 20230613 | 142500 | 5851485150 | 39400 | 39400 | 39450 | 39400 | 190 |
| 264 | 20230613 | 142400 | 5843999100 | 39400 | 39400 | 39450 | 39400 | 743 |
| 265 | 20230613 | 142300 | 5814716250 | 39400 | 39400 | 39450 | 39400 | 326 |
| 266 | 20230613 | 142200 | 5801867550 | 39400 | 39450 | 39450 | 39400 | 172 |
| 267 | 20230613 | 142100 | 5795090150 | 39400 | 39400 | 39450 | 39400 | 200 |
| 268 | 20230613 | 142000 | 5787209950 | 39450 | 39400 | 39450 | 39400 | 292 |
| 269 | 20230613 | 141900 | 5775702200 | 39400 | 39400 | 39450 | 39400 | 200 |
| 270 | 20230613 | 141800 | 5767820150 | 39450 | 39400 | 39450 | 39400 | 492 |
| 271 | 20230613 | 141700 | 5748420650 | 39400 | 39450 | 39450 | 39400 | 210 |
| 272 | 20230613 | 141600 | 5740144050 | 39400 | 39400 | 39450 | 39400 | 504 |
| 273 | 20230613 | 141500 | 5720278000 | 39400 | 39400 | 39450 | 39400 | 1257 |
| 274 | 20230613 | 141400 | 5670750450 | 39450 | 39450 | 39450 | 39400 | 1297 |
| 275 | 20230613 | 141300 | 5619605600 | 39450 | 39450 | 39500 | 39450 | 1674 |
| 276 | 20230613 | 141200 | 5553563800 | 39500 | 39500 | 39500 | 39450 | 3650 |
| 277 | 20230613 | 141100 | 5409391350 | 39500 | 39500 | 39550 | 39500 | 236 |
| 278 | 20230613 | 141000 | 5400069200 | 39500 | 39550 | 39550 | 39500 | 374 |
| 279 | 20230613 | 140900 | 5385296050 | 39500 | 39500 | 39550 | 39500 | 962 |
| 280 | 20230613 | 140800 | 5347289550 | 39500 | 39550 | 39550 | 39500 | 846 |
| 281 | 20230613 | 140700 | 5313869850 | 39500 | 39500 | 39550 | 39500 | 363 |
| 282 | 20230613 | 140600 | 5299531250 | 39500 | 39500 | 39550 | 39500 | 1093 |
| 283 | 20230613 | 140500 | 5256352750 | 39550 | 39550 | 39550 | 39500 | 346 |
| 284 | 20230613 | 140400 | 5242674000 | 39550 | 39550 | 39550 | 39550 | 418 |
| 285 | 20230613 | 140300 | 5226142100 | 39550 | 39550 | 39550 | 39550 | 374 |
| 286 | 20230613 | 140200 | 5211350400 | 39550 | 39550 | 39550 | 39550 | 734 |
| 287 | 20230613 | 140100 | 5182320700 | 39550 | 39550 | 39550 | 39550 | 1616 |
| 288 | 20230613 | 140000 | 5118407900 | 39550 | 39550 | 39600 | 39550 | 1346 |
| 289 | 20230613 | 135900 | 5065133250 | 39600 | 39600 | 39600 | 39550 | 321 |
| 290 | 20230613 | 135800 | 5052427950 | 39550 | 39600 | 39600 | 39550 | 774 |
| 291 | 20230613 | 135700 | 5021804950 | 39600 | 39550 | 39600 | 39550 | 337 |
| 292 | 20230613 | 135600 | 5008460950 | 39600 | 39600 | 39600 | 39550 | 1195 |
| 293 | 20230613 | 135500 | 4961147050 | 39600 | 39600 | 39600 | 39600 | 176 |
| 294 | 20230613 | 135400 | 4954177450 | 39600 | 39600 | 39600 | 39600 | 158 |
| 295 | 20230613 | 135300 | 4947920650 | 39600 | 39600 | 39650 | 39600 | 229 |
| 296 | 20230613 | 135200 | 4938851800 | 39600 | 39600 | 39650 | 39600 | 1386 |
| 297 | 20230613 | 135100 | 4883961200 | 39550 | 39550 | 39600 | 39550 | 191 |
| 298 | 20230613 | 135000 | 4876407100 | 39550 | 39550 | 39600 | 39550 | 185 |
| 299 | 20230613 | 134900 | 4869090300 | 39550 | 39600 | 39600 | 39550 | 898 |
| 300 | 20230613 | 134800 | 4833530600 | 39600 | 39600 | 39650 | 39600 | 506 |
| 301 | 20230613 | 134700 | 4813492950 | 39600 | 39600 | 39600 | 39600 | 16 |
| 302 | 20230613 | 134600 | 4812859350 | 39600 | 39600 | 39650 | 39600 | 69 |
| 303 | 20230613 | 134500 | 4810126850 | 39600 | 39600 | 39650 | 39600 | 64 |
| 304 | 20230613 | 134400 | 4807592400 | 39600 | 39600 | 39650 | 39600 | 62 |
| 305 | 20230613 | 134300 | 4805136350 | 39600 | 39600 | 39600 | 39600 | 126 |
| 306 | 20230613 | 134200 | 4800146750 | 39600 | 39600 | 39600 | 39600 | 105 |
| 307 | 20230613 | 134100 | 4795988750 | 39600 | 39600 | 39600 | 39600 | 93 |
| 308 | 20230613 | 134000 | 4792305950 | 39550 | 39600 | 39600 | 39550 | 2315 |
| 309 | 20230613 | 133900 | 4700639200 | 39600 | 39600 | 39600 | 39600 | 2568 |
| 310 | 20230613 | 133800 | 4598946400 | 39650 | 39650 | 39650 | 39650 | 538 |
| 311 | 20230613 | 133700 | 4577614700 | 39600 | 39650 | 39650 | 39600 | 63 |
| 312 | 20230613 | 133600 | 4575119550 | 39600 | 39650 | 39650 | 39600 | 320 |
| 313 | 20230613 | 133500 | 4562446700 | 39600 | 39600 | 39700 | 39600 | 289 |
| 314 | 20230613 | 133400 | 4550989350 | 39600 | 39600 | 39600 | 39600 | 30 |
| 315 | 20230613 | 133300 | 4549801350 | 39600 | 39650 | 39650 | 39600 | 280 |
| 316 | 20230613 | 133200 | 4538704850 | 39650 | 39650 | 39650 | 39650 | 276 |
| 317 | 20230613 | 133100 | 4527761450 | 39650 | 39650 | 39650 | 39600 | 555 |
| 318 | 20230613 | 133000 | 4505757200 | 39600 | 39600 | 39650 | 39600 | 773 |
| 319 | 20230613 | 132900 | 4475128000 | 39650 | 39650 | 39650 | 39600 | 135 |
| 320 | 20230613 | 132800 | 4469776000 | 39650 | 39700 | 39700 | 39650 | 392 |
| 321 | 20230613 | 132700 | 4454232050 | 39650 | 39650 | 39650 | 39600 | 691 |
| 322 | 20230613 | 132600 | 4426834050 | 39650 | 39600 | 39650 | 39600 | 223 |
| 323 | 20230613 | 132500 | 4418002600 | 39650 | 39600 | 39650 | 39600 | 371 |
| 324 | 20230613 | 132400 | 4403293950 | 39600 | 39650 | 39650 | 39600 | 1256 |
| 325 | 20230613 | 132300 | 4353500650 | 39650 | 39600 | 39650 | 39600 | 636 |
| 326 | 20230613 | 132200 | 4328283350 | 39600 | 39650 | 39650 | 39600 | 450 |
| 327 | 20230613 | 132100 | 4310442850 | 39600 | 39600 | 39600 | 39600 | 205 |
| 328 | 20230613 | 132000 | 4302324850 | 39650 | 39650 | 39650 | 39600 | 76 |
| 329 | 20230613 | 131900 | 4299313400 | 39600 | 39600 | 39600 | 39600 | 261 |
| 330 | 20230613 | 131800 | 4288977800 | 39650 | 39650 | 39650 | 39600 | 412 |
| 331 | 20230613 | 131700 | 4272644200 | 39650 | 39700 | 39700 | 39650 | 114 |
| 332 | 20230613 | 131600 | 4268119500 | 39700 | 39700 | 39700 | 39700 | 40 |
| 333 | 20230613 | 131500 | 4266531500 | 39650 | 39650 | 39650 | 39650 | 152 |
| 334 | 20230613 | 131400 | 4260504700 | 39650 | 39650 | 39650 | 39650 | 847 |
| 335 | 20230613 | 131300 | 4226921150 | 39650 | 39650 | 39650 | 39600 | 208 |
| 336 | 20230613 | 131200 | 4218675050 | 39650 | 39650 | 39700 | 39650 | 996 |
| 337 | 20230613 | 131100 | 4179183200 | 39650 | 39700 | 39700 | 39650 | 101 |
| 338 | 20230613 | 131000 | 4175175850 | 39700 | 39650 | 39700 | 39650 | 122 |
| 339 | 20230613 | 130900 | 4170333550 | 39700 | 39650 | 39700 | 39650 | 291 |
| 340 | 20230613 | 130800 | 4158784000 | 39650 | 39650 | 39650 | 39650 | 167 |
| 341 | 20230613 | 130700 | 4152162450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 342 | 20230613 | 130600 | 4152162450 | 39650 | 39650 | 39650 | 39650 | 112 |
| 343 | 20230613 | 130500 | 4147721650 | 39650 | 39650 | 39650 | 39650 | 36 |
| 344 | 20230613 | 130400 | 4146294250 | 39650 | 39650 | 39650 | 39650 | 57 |
| 345 | 20230613 | 130300 | 4144034200 | 39650 | 39650 | 39650 | 39650 | 70 |
| 346 | 20230613 | 130200 | 4141258700 | 39650 | 39650 | 39650 | 39650 | 100 |
| 347 | 20230613 | 130100 | 4137293700 | 39650 | 39650 | 39650 | 39650 | 25 |
| 348 | 20230613 | 130000 | 4136302450 | 39650 | 39700 | 39700 | 39650 | 271 |
| 349 | 20230613 | 125900 | 4125552250 | 39700 | 39700 | 39700 | 39700 | 48 |
| 350 | 20230613 | 125800 | 4123646650 | 39700 | 39650 | 39700 | 39650 | 41 |
| 351 | 20230613 | 125700 | 4122019000 | 39650 | 39600 | 39700 | 39600 | 1190 |
| 352 | 20230613 | 125600 | 4074835600 | 39600 | 39600 | 39600 | 39600 | 30 |
| 353 | 20230613 | 125500 | 4073647600 | 39600 | 39600 | 39600 | 39600 | 85 |
| 354 | 20230613 | 125400 | 4070281600 | 39650 | 39650 | 39650 | 39600 | 29 |
| 355 | 20230613 | 125300 | 4069132900 | 39650 | 39650 | 39650 | 39600 | 357 |
| 356 | 20230613 | 125200 | 4054980200 | 39600 | 39650 | 39650 | 39600 | 230 |
| 357 | 20230613 | 125100 | 4045869950 | 39650 | 39650 | 39650 | 39650 | 638 |
| 358 | 20230613 | 125000 | 4020573250 | 39650 | 39650 | 39650 | 39650 | 91 |
| 359 | 20230613 | 124900 | 4016965100 | 39700 | 39750 | 39750 | 39700 | 9 |
| 360 | 20230613 | 124800 | 4016607500 | 39750 | 39650 | 39750 | 39650 | 1284 |
| 361 | 20230613 | 124700 | 3965636550 | 39650 | 39650 | 39700 | 39650 | 529 |
| 362 | 20230613 | 124600 | 3944661650 | 39650 | 39650 | 39700 | 39650 | 301 |
| 363 | 20230613 | 124500 | 3932726650 | 39650 | 39650 | 39700 | 39650 | 655 |
| 364 | 20230613 | 124400 | 3906754450 | 39700 | 39750 | 39750 | 39700 | 1427 |
| 365 | 20230613 | 124300 | 3850100450 | 39700 | 39750 | 39750 | 39700 | 325 |
| 366 | 20230613 | 124200 | 3837197850 | 39700 | 39700 | 39700 | 39700 | 18 |
| 367 | 20230613 | 124100 | 3836483250 | 39700 | 39750 | 39750 | 39700 | 171 |
| 368 | 20230613 | 124000 | 3829688750 | 39750 | 39750 | 39750 | 39750 | 30 |
| 369 | 20230613 | 123900 | 3828496250 | 39700 | 39750 | 39750 | 39700 | 777 |
| 370 | 20230613 | 123800 | 3797611800 | 39750 | 39750 | 39750 | 39750 | 163 |
| 371 | 20230613 | 123700 | 3791132550 | 39800 | 39800 | 39800 | 39800 | 30 |
| 372 | 20230613 | 123600 | 3789938550 | 39800 | 39750 | 39800 | 39750 | 246 |
| 373 | 20230613 | 123500 | 3780158900 | 39750 | 39800 | 39800 | 39750 | 49 |
| 374 | 20230613 | 123400 | 3778211100 | 39750 | 39700 | 39750 | 39700 | 258 |
| 375 | 20230613 | 123300 | 3767956700 | 39700 | 39700 | 39700 | 39700 | 50 |
| 376 | 20230613 | 123200 | 3765971700 | 39700 | 39700 | 39700 | 39700 | 1335 |
| 377 | 20230613 | 123100 | 3712972200 | 39700 | 39750 | 39750 | 39700 | 219 |
| 378 | 20230613 | 123000 | 3704269400 | 39750 | 39700 | 39750 | 39700 | 43 |
| 379 | 20230613 | 122900 | 3702561300 | 39750 | 39700 | 39750 | 39700 | 41 |
| 380 | 20230613 | 122800 | 3700932650 | 39700 | 39750 | 39750 | 39700 | 50 |
| 381 | 20230613 | 122700 | 3698947550 | 39750 | 39700 | 39750 | 39700 | 50 |
| 382 | 20230613 | 122600 | 3696961700 | 39700 | 39750 | 39750 | 39700 | 21 |
| 383 | 20230613 | 122500 | 3696127100 | 39700 | 39750 | 39750 | 39700 | 72 |
| 384 | 20230613 | 122400 | 3693267700 | 39700 | 39750 | 39750 | 39700 | 246 |
| 385 | 20230613 | 122300 | 3683500100 | 39750 | 39700 | 39750 | 39700 | 23 |
| 386 | 20230613 | 122200 | 3682586950 | 39750 | 39750 | 39750 | 39700 | 57 |
| 387 | 20230613 | 122100 | 3680322700 | 39750 | 39700 | 39750 | 39700 | 40 |
| 388 | 20230613 | 122000 | 3678734500 | 39700 | 39700 | 39750 | 39700 | 82 |
| 389 | 20230613 | 121900 | 3675477450 | 39700 | 39750 | 39750 | 39700 | 288 |
| 390 | 20230613 | 121800 | 3664030950 | 39750 | 39750 | 39750 | 39750 | 23 |
| 391 | 20230613 | 121700 | 3663116700 | 39750 | 39750 | 39800 | 39750 | 37 |
| 392 | 20230613 | 121600 | 3661645000 | 39750 | 39750 | 39750 | 39750 | 52 |
| 393 | 20230613 | 121500 | 3659578000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 394 | 20230613 | 121400 | 3659578000 | 39750 | 39800 | 39800 | 39750 | 260 |
| 395 | 20230613 | 121300 | 3649237200 | 39850 | 39800 | 39850 | 39800 | 48 |
| 396 | 20230613 | 121200 | 3647326750 | 39800 | 39850 | 39850 | 39750 | 356 |
| 397 | 20230613 | 121100 | 3633152850 | 39900 | 39800 | 39900 | 39800 | 53 |
| 398 | 20230613 | 121000 | 3631041000 | 39850 | 39800 | 39850 | 39800 | 55 |
| 399 | 20230613 | 120900 | 3628851650 | 39850 | 39850 | 39850 | 39800 | 165 |
| 400 | 20230613 | 120800 | 3622278200 | 39800 | 39750 | 39800 | 39750 | 748 |
| 401 | 20230613 | 120700 | 3592543800 | 39750 | 39700 | 39750 | 39700 | 78 |
| 402 | 20230613 | 120600 | 3589445950 | 39750 | 39700 | 39750 | 39700 | 36 |
| 403 | 20230613 | 120500 | 3588016000 | 39750 | 39750 | 39750 | 39700 | 53 |
| 404 | 20230613 | 120400 | 3585910350 | 39750 | 39750 | 39750 | 39750 | 5 |
| 405 | 20230613 | 120300 | 3585711600 | 39700 | 39700 | 39750 | 39700 | 147 |
| 406 | 20230613 | 120200 | 3579872950 | 39700 | 39700 | 39750 | 39700 | 27 |
| 407 | 20230613 | 120100 | 3578800950 | 39750 | 39750 | 39750 | 39750 | 10 |
| 408 | 20230613 | 120000 | 3578403450 | 39700 | 39700 | 39750 | 39700 | 287 |
| 409 | 20230613 | 115900 | 3567008300 | 39700 | 39700 | 39700 | 39700 | 292 |
| 410 | 20230613 | 115800 | 3555415900 | 39700 | 39650 | 39700 | 39600 | 807 |
| 411 | 20230613 | 115700 | 3523419350 | 39650 | 39650 | 39650 | 39600 | 192 |
| 412 | 20230613 | 115600 | 3515809100 | 39600 | 39650 | 39650 | 39600 | 182 |
| 413 | 20230613 | 115500 | 3508601750 | 39650 | 39600 | 39650 | 39600 | 52 |
| 414 | 20230613 | 115400 | 3506541000 | 39650 | 39650 | 39650 | 39600 | 825 |
| 415 | 20230613 | 115300 | 3473832750 | 39650 | 39650 | 39700 | 39650 | 154 |
| 416 | 20230613 | 115200 | 3467725200 | 39650 | 39650 | 39700 | 39650 | 147 |
| 417 | 20230613 | 115100 | 3461896600 | 39650 | 39700 | 39700 | 39650 | 59 |
| 418 | 20230613 | 115000 | 3459557100 | 39700 | 39700 | 39700 | 39700 | 273 |
| 419 | 20230613 | 114900 | 3448719000 | 39650 | 39650 | 39650 | 39650 | 22 |
| 420 | 20230613 | 114800 | 3447846700 | 39650 | 39650 | 39700 | 39650 | 475 |
| 421 | 20230613 | 114700 | 3429012900 | 39700 | 39700 | 39700 | 39650 | 64 |
| 422 | 20230613 | 114600 | 3426474000 | 39700 | 39700 | 39700 | 39650 | 469 |
| 423 | 20230613 | 114500 | 3407877500 | 39650 | 39700 | 39700 | 39650 | 86 |
| 424 | 20230613 | 114400 | 3404465900 | 39650 | 39650 | 39700 | 39650 | 43 |
| 425 | 20230613 | 114300 | 3402760850 | 39650 | 39700 | 39700 | 39650 | 54 |
| 426 | 20230613 | 114200 | 3400617550 | 39700 | 39700 | 39750 | 39700 | 593 |
| 427 | 20230613 | 114100 | 3377075400 | 39700 | 39700 | 39700 | 39700 | 97 |
| 428 | 20230613 | 114000 | 3373224500 | 39700 | 39700 | 39700 | 39700 | 52 |
| 429 | 20230613 | 113900 | 3371160100 | 39700 | 39700 | 39700 | 39700 | 132 |
| 430 | 20230613 | 113800 | 3365919700 | 39700 | 39700 | 39700 | 39700 | 774 |
| 431 | 20230613 | 113700 | 3335191900 | 39700 | 39750 | 39750 | 39700 | 27 |
| 432 | 20230613 | 113600 | 3334119500 | 39700 | 39700 | 39750 | 39700 | 381 |
| 433 | 20230613 | 113500 | 3318993500 | 39650 | 39650 | 39650 | 39650 | 52 |
| 434 | 20230613 | 113400 | 3316931700 | 39650 | 39650 | 39650 | 39650 | 17 |
| 435 | 20230613 | 113300 | 3316257650 | 39650 | 39700 | 39700 | 39650 | 83 |
| 436 | 20230613 | 113200 | 3312966050 | 39700 | 39700 | 39700 | 39650 | 69 |
| 437 | 20230613 | 113100 | 3310228250 | 39700 | 39650 | 39700 | 39650 | 448 |
| 438 | 20230613 | 113000 | 3292464550 | 39650 | 39600 | 39650 | 39600 | 1469 |
| 439 | 20230613 | 112900 | 3234225800 | 39600 | 39700 | 39700 | 39600 | 2373 |
| 440 | 20230613 | 112800 | 3140145600 | 39700 | 39700 | 39700 | 39650 | 454 |
| 441 | 20230613 | 112700 | 3122121950 | 39700 | 39700 | 39750 | 39650 | 331 |
| 442 | 20230613 | 112600 | 3108981450 | 39650 | 39700 | 39700 | 39650 | 818 |
| 443 | 20230613 | 112500 | 3076508500 | 39700 | 39650 | 39700 | 39650 | 649 |
| 444 | 20230613 | 112400 | 3050743650 | 39650 | 39700 | 39700 | 39650 | 351 |
| 445 | 20230613 | 112300 | 3036820400 | 39700 | 39700 | 39700 | 39700 | 1214 |
| 446 | 20230613 | 112200 | 2988624600 | 39750 | 39700 | 39750 | 39700 | 130 |
| 447 | 20230613 | 112100 | 2983462850 | 39700 | 39700 | 39750 | 39700 | 93 |
| 448 | 20230613 | 112000 | 2979769250 | 39700 | 39700 | 39750 | 39700 | 2236 |
| 449 | 20230613 | 111900 | 2890997500 | 39750 | 39750 | 39800 | 39700 | 1203 |
| 450 | 20230613 | 111800 | 2843178850 | 39750 | 39800 | 39800 | 39750 | 67 |
| 451 | 20230613 | 111700 | 2840513400 | 39750 | 39750 | 39750 | 39700 | 759 |
| 452 | 20230613 | 111600 | 2810348500 | 39750 | 39700 | 39750 | 39700 | 705 |
| 453 | 20230613 | 111500 | 2782327600 | 39700 | 39750 | 39750 | 39700 | 1171 |
| 454 | 20230613 | 111400 | 2735784050 | 39750 | 39750 | 39800 | 39750 | 531 |
| 455 | 20230613 | 111300 | 2714675850 | 39750 | 39750 | 39750 | 39750 | 183 |
| 456 | 20230613 | 111200 | 2707401600 | 39750 | 39750 | 39750 | 39750 | 987 |
| 457 | 20230613 | 111100 | 2668168350 | 39750 | 39850 | 39850 | 39750 | 303 |
| 458 | 20230613 | 111000 | 2656108050 | 39800 | 39800 | 39850 | 39800 | 115 |
| 459 | 20230613 | 110900 | 2651531000 | 39800 | 39800 | 39800 | 39800 | 22 |
| 460 | 20230613 | 110800 | 2650655400 | 39800 | 39800 | 39850 | 39800 | 287 |
| 461 | 20230613 | 110700 | 2639231300 | 39800 | 39800 | 39850 | 39800 | 68 |
| 462 | 20230613 | 110600 | 2636523500 | 39800 | 39800 | 39800 | 39800 | 111 |
| 463 | 20230613 | 110500 | 2632105700 | 39800 | 39850 | 39850 | 39800 | 78 |
| 464 | 20230613 | 110400 | 2629000700 | 39800 | 39750 | 39800 | 39750 | 237 |
| 465 | 20230613 | 110300 | 2619568500 | 39750 | 39800 | 39800 | 39750 | 322 |
| 466 | 20230613 | 110200 | 2606756350 | 39800 | 39850 | 39850 | 39800 | 78 |
| 467 | 20230613 | 110100 | 2603650400 | 39800 | 39800 | 39850 | 39800 | 152 |
| 468 | 20230613 | 110000 | 2597598100 | 39800 | 39800 | 39850 | 39750 | 484 |
| 469 | 20230613 | 105900 | 2578334300 | 39800 | 39750 | 39850 | 39750 | 706 |
| 470 | 20230613 | 105800 | 2550262750 | 39750 | 39800 | 39850 | 39700 | 711 |
| 471 | 20230613 | 105700 | 2521992900 | 39800 | 39750 | 39800 | 39750 | 77 |
| 472 | 20230613 | 105600 | 2518929650 | 39800 | 39850 | 39850 | 39750 | 349 |
| 473 | 20230613 | 105500 | 2505039650 | 39800 | 39750 | 39800 | 39750 | 93 |
| 474 | 20230613 | 105400 | 2501341850 | 39750 | 39700 | 39750 | 39700 | 713 |
| 475 | 20230613 | 105300 | 2473003100 | 39700 | 39750 | 39750 | 39700 | 41 |
| 476 | 20230613 | 105200 | 2471375100 | 39700 | 39800 | 39800 | 39700 | 739 |
| 477 | 20230613 | 105100 | 2442011300 | 39800 | 39800 | 39800 | 39800 | 22 |
| 478 | 20230613 | 105000 | 2441135700 | 39750 | 39750 | 39850 | 39750 | 174 |
| 479 | 20230613 | 104900 | 2434217000 | 39750 | 39800 | 39800 | 39750 | 98 |
| 480 | 20230613 | 104800 | 2430321350 | 39800 | 39800 | 39800 | 39700 | 403 |
| 481 | 20230613 | 104700 | 2414296200 | 39750 | 39750 | 39800 | 39750 | 154 |
| 482 | 20230613 | 104600 | 2408171050 | 39750 | 39750 | 39750 | 39750 | 145 |
| 483 | 20230613 | 104500 | 2402407300 | 39750 | 39750 | 39750 | 39700 | 351 |
| 484 | 20230613 | 104400 | 2388458250 | 39750 | 39700 | 39750 | 39700 | 96 |
| 485 | 20230613 | 104300 | 2384644500 | 39700 | 39650 | 39700 | 39650 | 254 |
| 486 | 20230613 | 104200 | 2374562250 | 39650 | 39700 | 39700 | 39650 | 294 |
| 487 | 20230613 | 104100 | 2362895500 | 39700 | 39700 | 39700 | 39650 | 188 |
| 488 | 20230613 | 104000 | 2355434900 | 39700 | 39650 | 39700 | 39650 | 154 |
| 489 | 20230613 | 103900 | 2349328750 | 39650 | 39650 | 39750 | 39650 | 503 |
| 490 | 20230613 | 103800 | 2329367050 | 39700 | 39700 | 39750 | 39700 | 542 |
| 491 | 20230613 | 103700 | 2307849600 | 39700 | 39700 | 39750 | 39700 | 1279 |
| 492 | 20230613 | 103600 | 2257072850 | 39750 | 39800 | 39800 | 39700 | 1811 |
| 493 | 20230613 | 103500 | 2185110900 | 39800 | 39800 | 39800 | 39750 | 1567 |
| 494 | 20230613 | 103400 | 2122745650 | 39800 | 39850 | 39850 | 39800 | 272 |
| 495 | 20230613 | 103300 | 2111908600 | 39800 | 39800 | 39850 | 39750 | 871 |
| 496 | 20230613 | 103200 | 2077243350 | 39800 | 39850 | 39900 | 39800 | 620 |
| 497 | 20230613 | 103100 | 2052562600 | 39850 | 39850 | 39850 | 39800 | 142 |
| 498 | 20230613 | 103000 | 2046905900 | 39850 | 39850 | 39850 | 39800 | 411 |
| 499 | 20230613 | 102900 | 2030530650 | 39850 | 39800 | 39850 | 39800 | 432 |
| 500 | 20230613 | 102800 | 2013336950 | 39800 | 39850 | 39850 | 39750 | 114 |
| 501 | 20230613 | 102700 | 2008800050 | 39800 | 39850 | 39850 | 39750 | 1768 |
| 502 | 20230613 | 102600 | 1938434800 | 39850 | 39850 | 39850 | 39800 | 1238 |
| 503 | 20230613 | 102500 | 1889100600 | 39850 | 39850 | 39900 | 39850 | 239 |
| 504 | 20230613 | 102400 | 1879576150 | 39850 | 40000 | 40000 | 39850 | 559 |
| 505 | 20230613 | 102300 | 1857262200 | 39950 | 39900 | 40000 | 39900 | 995 |
| 506 | 20230613 | 102200 | 1817506500 | 39950 | 39950 | 39950 | 39900 | 321 |
| 507 | 20230613 | 102100 | 1804685500 | 39900 | 39950 | 39950 | 39900 | 96 |
| 508 | 20230613 | 102000 | 1800854600 | 39900 | 39900 | 39950 | 39900 | 104 |
| 509 | 20230613 | 101900 | 1796704050 | 39900 | 39950 | 40000 | 39900 | 425 |
| 510 | 20230613 | 101800 | 1779726800 | 39950 | 39950 | 39950 | 39950 | 59 |
| 511 | 20230613 | 101700 | 1777369750 | 40000 | 40000 | 40050 | 39950 | 270 |
| 512 | 20230613 | 101600 | 1766560850 | 40000 | 40000 | 40100 | 40000 | 160 |
| 513 | 20230613 | 101500 | 1760160150 | 40000 | 40050 | 40100 | 40000 | 211 |
| 514 | 20230613 | 101400 | 1751706450 | 40000 | 40050 | 40050 | 39900 | 4004 |
| 515 | 20230613 | 101300 | 1591593300 | 40050 | 40100 | 40100 | 40050 | 293 |
| 516 | 20230613 | 101200 | 1579846750 | 40050 | 40100 | 40100 | 40050 | 411 |
| 517 | 20230613 | 101100 | 1563375100 | 40150 | 40100 | 40150 | 40100 | 250 |
| 518 | 20230613 | 101000 | 1553349500 | 40100 | 40050 | 40100 | 40050 | 122 |
| 519 | 20230613 | 100900 | 1548461300 | 40050 | 40050 | 40100 | 40050 | 50 |
| 520 | 20230613 | 100800 | 1546458200 | 40050 | 40050 | 40100 | 40050 | 117 |
| 521 | 20230613 | 100700 | 1541771500 | 40050 | 40100 | 40100 | 40050 | 768 |
| 522 | 20230613 | 100600 | 1510975500 | 40100 | 40150 | 40150 | 40100 | 128 |
| 523 | 20230613 | 100500 | 1505841750 | 40100 | 40100 | 40150 | 40100 | 103 |
| 524 | 20230613 | 100400 | 1501711200 | 40150 | 40150 | 40150 | 40100 | 67 |
| 525 | 20230613 | 100300 | 1499023300 | 40100 | 40200 | 40200 | 40100 | 610 |
| 526 | 20230613 | 100200 | 1474531200 | 40200 | 40200 | 40250 | 40150 | 482 |
| 527 | 20230613 | 100100 | 1455146900 | 40250 | 40150 | 40250 | 40150 | 130 |
| 528 | 20230613 | 100000 | 1449923850 | 40200 | 40200 | 40200 | 40100 | 393 |
| 529 | 20230613 | 095900 | 1434143000 | 40200 | 40250 | 40250 | 40200 | 395 |
| 530 | 20230613 | 095800 | 1418254250 | 40300 | 40250 | 40300 | 40250 | 78 |
| 531 | 20230613 | 095700 | 1415113550 | 40250 | 40250 | 40300 | 40250 | 102 |
| 532 | 20230613 | 095600 | 1411008000 | 40250 | 40250 | 40300 | 40250 | 329 |
| 533 | 20230613 | 095500 | 1397758050 | 40250 | 40250 | 40250 | 40250 | 49 |
| 534 | 20230613 | 095400 | 1395785800 | 40250 | 40250 | 40300 | 40250 | 77 |
| 535 | 20230613 | 095300 | 1392686500 | 40250 | 40300 | 40350 | 40250 | 938 |
| 536 | 20230613 | 095200 | 1354898750 | 40300 | 40250 | 40350 | 40250 | 515 |
| 537 | 20230613 | 095100 | 1334145900 | 40250 | 40350 | 40400 | 40250 | 1763 |
| 538 | 20230613 | 095000 | 1263039600 | 40350 | 40350 | 40350 | 40350 | 206 |
| 539 | 20230613 | 094900 | 1254727500 | 40400 | 40350 | 40400 | 40350 | 110 |
| 540 | 20230613 | 094800 | 1250287700 | 40350 | 40400 | 40400 | 40350 | 658 |
| 541 | 20230613 | 094700 | 1223724450 | 40400 | 40350 | 40400 | 40350 | 110 |
| 542 | 20230613 | 094600 | 1219285450 | 40400 | 40350 | 40400 | 40350 | 21 |
| 543 | 20230613 | 094500 | 1218437350 | 40350 | 40350 | 40350 | 40350 | 107 |
| 544 | 20230613 | 094400 | 1214119900 | 40350 | 40350 | 40400 | 40350 | 163 |
| 545 | 20230613 | 094300 | 1207542200 | 40400 | 40400 | 40400 | 40350 | 146 |
| 546 | 20230613 | 094200 | 1201645300 | 40350 | 40350 | 40350 | 40350 | 141 |
| 547 | 20230613 | 094100 | 1195955950 | 40350 | 40350 | 40400 | 40350 | 58 |
| 548 | 20230613 | 094000 | 1193615000 | 40350 | 40350 | 40400 | 40350 | 33 |
| 549 | 20230613 | 093900 | 1192283400 | 40400 | 40300 | 40400 | 40300 | 20 |
| 550 | 20230613 | 093800 | 1191475700 | 40350 | 40400 | 40450 | 40350 | 274 |
| 551 | 20230613 | 093700 | 1180417850 | 40400 | 40400 | 40400 | 40350 | 97 |
| 552 | 20230613 | 093600 | 1176499300 | 40400 | 40400 | 40450 | 40300 | 389 |
| 553 | 20230613 | 093500 | 1160795700 | 40400 | 40350 | 40400 | 40350 | 161 |
| 554 | 20230613 | 093400 | 1154291800 | 40400 | 40350 | 40400 | 40350 | 71 |
| 555 | 20230613 | 093300 | 1151425750 | 40400 | 40400 | 40400 | 40400 | 14 |
| 556 | 20230613 | 093200 | 1150860150 | 40450 | 40400 | 40500 | 40400 | 380 |
| 557 | 20230613 | 093100 | 1135484450 | 40450 | 40400 | 40450 | 40400 | 95 |
| 558 | 20230613 | 093000 | 1131646400 | 40400 | 40400 | 40450 | 40350 | 245 |
| 559 | 20230613 | 092900 | 1121742550 | 40400 | 40350 | 40400 | 40350 | 79 |
| 560 | 20230613 | 092800 | 1118552550 | 40350 | 40400 | 40400 | 40350 | 110 |
| 561 | 20230613 | 092700 | 1114109950 | 40350 | 40300 | 40500 | 40300 | 281 |
| 562 | 20230613 | 092600 | 1102759150 | 40350 | 40400 | 40500 | 40350 | 383 |
| 563 | 20230613 | 092500 | 1087269150 | 40450 | 40400 | 40500 | 40400 | 364 |
| 564 | 20230613 | 092400 | 1072550550 | 40350 | 40450 | 40550 | 40350 | 614 |
| 565 | 20230613 | 092300 | 1047715200 | 40450 | 40450 | 40500 | 40450 | 106 |
| 566 | 20230613 | 092200 | 1043423900 | 40500 | 40500 | 40600 | 40500 | 1203 |
| 567 | 20230613 | 092100 | 994649400 | 40550 | 40400 | 40550 | 40350 | 3050 |
| 568 | 20230613 | 092000 | 871180350 | 40350 | 40400 | 40450 | 40350 | 1334 |
| 569 | 20230613 | 091900 | 817279400 | 40400 | 40450 | 40450 | 40400 | 45 |
| 570 | 20230613 | 091800 | 815459950 | 40450 | 40400 | 40500 | 40400 | 1377 |
| 571 | 20230613 | 091700 | 759745800 | 40450 | 40400 | 40500 | 40400 | 2786 |
| 572 | 20230613 | 091600 | 647107800 | 40450 | 40300 | 40450 | 40300 | 2072 |
| 573 | 20230613 | 091500 | 563445550 | 40300 | 40300 | 40350 | 40200 | 492 |
| 574 | 20230613 | 091400 | 543617050 | 40300 | 40350 | 40400 | 40300 | 1634 |
| 575 | 20230613 | 091300 | 477643450 | 40350 | 40150 | 40400 | 40050 | 4011 |
| 576 | 20230613 | 091200 | 316193250 | 40150 | 40150 | 40200 | 40050 | 982 |
| 577 | 20230613 | 091100 | 276752700 | 40050 | 40000 | 40050 | 40000 | 414 |
| 578 | 20230613 | 091000 | 260173350 | 40000 | 40000 | 40050 | 40000 | 182 |
| 579 | 20230613 | 090900 | 252887750 | 40000 | 39950 | 40000 | 39950 | 145 |
| 580 | 20230613 | 090800 | 247090000 | 39950 | 39950 | 40000 | 39950 | 270 |
| 581 | 20230613 | 090700 | 236290300 | 40000 | 40000 | 40050 | 39950 | 728 |
| 582 | 20230613 | 090600 | 207170450 | 40000 | 40000 | 40050 | 40000 | 497 |
| 583 | 20230613 | 090500 | 187287650 | 40000 | 40150 | 40150 | 40000 | 1400 |
| 584 | 20230613 | 090400 | 131196450 | 40150 | 40000 | 40200 | 40000 | 608 |
| 585 | 20230613 | 090300 | 106773700 | 40200 | 40100 | 40200 | 39950 | 629 |
| 586 | 20230613 | 090200 | 81549500 | 40050 | 40000 | 40050 | 39950 | 64 |
| 587 | 20230613 | 090100 | 78990100 | 40100 | 39900 | 40100 | 39900 | 852 |
| 588 | 20230613 | 090000 | 44991050 | 39900 | 39850 | 40250 | 39850 | 1127 |