33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 191900 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 4253 |
| 3 | 20230615 | 191800 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20230615 | 191700 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20230615 | 191600 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20230615 | 191500 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20230615 | 191400 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20230615 | 191300 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20230615 | 191200 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20230615 | 191100 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20230615 | 191000 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20230615 | 190900 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20230615 | 190800 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20230615 | 190700 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20230615 | 190600 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20230615 | 190500 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20230615 | 190400 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20230615 | 190300 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20230615 | 190200 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20230615 | 190100 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20230615 | 190000 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20230615 | 185900 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20230615 | 185800 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20230615 | 185700 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20230615 | 185600 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20230615 | 185500 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20230615 | 185400 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20230615 | 185300 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20230615 | 185200 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20230615 | 185100 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20230615 | 185000 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20230615 | 184900 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 4253 |
| 33 | 20230615 | 184800 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20230615 | 184700 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20230615 | 184600 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20230615 | 184500 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20230615 | 184400 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20230615 | 184300 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20230615 | 184200 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20230615 | 184100 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20230615 | 184000 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20230615 | 183900 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20230615 | 183800 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20230615 | 183700 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20230615 | 183600 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20230615 | 183500 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20230615 | 183400 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20230615 | 183300 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20230615 | 183200 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20230615 | 183100 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20230615 | 183000 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20230615 | 182900 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20230615 | 182800 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20230615 | 182700 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20230615 | 182600 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20230615 | 182500 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20230615 | 182400 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20230615 | 182300 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20230615 | 182200 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20230615 | 182100 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20230615 | 182000 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20230615 | 181900 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 4253 |
| 63 | 20230615 | 181800 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20230615 | 181700 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20230615 | 181600 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20230615 | 181500 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20230615 | 181400 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20230615 | 181300 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20230615 | 181200 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20230615 | 181100 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20230615 | 181000 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20230615 | 180900 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20230615 | 180800 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20230615 | 180700 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20230615 | 180600 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20230615 | 180500 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20230615 | 180400 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20230615 | 180300 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20230615 | 180200 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20230615 | 180100 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20230615 | 180000 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20230615 | 175900 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20230615 | 175800 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20230615 | 175700 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20230615 | 175600 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20230615 | 175500 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20230615 | 175400 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20230615 | 175300 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20230615 | 175200 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20230615 | 175100 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20230615 | 175000 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20230615 | 174900 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 4253 |
| 93 | 20230615 | 174800 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20230615 | 174700 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20230615 | 174600 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20230615 | 174500 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20230615 | 174400 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20230615 | 174300 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20230615 | 174200 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20230615 | 174100 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20230615 | 174000 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20230615 | 173900 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20230615 | 173800 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20230615 | 173700 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20230615 | 173600 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20230615 | 173500 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20230615 | 173400 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20230615 | 173300 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20230615 | 173200 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20230615 | 173100 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20230615 | 173000 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20230615 | 172900 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20230615 | 172800 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20230615 | 172700 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20230615 | 172600 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20230615 | 172500 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20230615 | 172400 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20230615 | 172300 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20230615 | 172200 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20230615 | 172100 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20230615 | 172000 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20230615 | 171900 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 4253 |
| 123 | 20230615 | 171800 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20230615 | 171700 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20230615 | 171600 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20230615 | 171500 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20230615 | 171400 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20230615 | 171300 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20230615 | 171200 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20230615 | 171100 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20230615 | 171000 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20230615 | 170900 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20230615 | 170800 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20230615 | 170700 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20230615 | 170600 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20230615 | 170500 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20230615 | 170400 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20230615 | 170300 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20230615 | 170200 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20230615 | 170100 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20230615 | 170000 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20230615 | 165900 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20230615 | 165800 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20230615 | 165700 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20230615 | 165600 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20230615 | 165500 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20230615 | 165400 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20230615 | 165300 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20230615 | 165200 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20230615 | 165100 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20230615 | 165000 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20230615 | 164900 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 4253 |
| 153 | 20230615 | 164800 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20230615 | 164700 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20230615 | 164600 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20230615 | 164500 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20230615 | 164400 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20230615 | 164300 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20230615 | 164200 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20230615 | 164100 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20230615 | 164000 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20230615 | 163900 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20230615 | 163800 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20230615 | 163700 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20230615 | 163600 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20230615 | 163500 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20230615 | 163400 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20230615 | 163300 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20230615 | 163200 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20230615 | 163100 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20230615 | 163000 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20230615 | 162900 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20230615 | 162800 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20230615 | 162700 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20230615 | 162600 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20230615 | 162500 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20230615 | 162400 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20230615 | 162300 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20230615 | 162200 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20230615 | 162100 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20230615 | 162000 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20230615 | 161900 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 4253 |
| 183 | 20230615 | 161800 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20230615 | 161700 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20230615 | 161600 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20230615 | 161500 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20230615 | 161400 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20230615 | 161300 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20230615 | 161200 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20230615 | 161100 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20230615 | 161000 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20230615 | 160900 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20230615 | 160800 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20230615 | 160700 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20230615 | 160600 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20230615 | 160500 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20230615 | 160400 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20230615 | 160300 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20230615 | 160200 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20230615 | 160100 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20230615 | 160000 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 202 | 20230615 | 155900 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20230615 | 155800 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 204 | 20230615 | 155700 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 205 | 20230615 | 155600 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20230615 | 155500 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20230615 | 155400 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 208 | 20230615 | 155300 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 209 | 20230615 | 155200 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 210 | 20230615 | 155100 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 211 | 20230615 | 155000 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 212 | 20230615 | 154900 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 4253 |
| 213 | 20230615 | 154800 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20230615 | 154700 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 215 | 20230615 | 154600 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 216 | 20230615 | 154500 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 217 | 20230615 | 154400 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 218 | 20230615 | 154300 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 219 | 20230615 | 154200 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 220 | 20230615 | 154100 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 221 | 20230615 | 154000 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 222 | 20230615 | 153900 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 223 | 20230615 | 153800 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 224 | 20230615 | 153700 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 225 | 20230615 | 153600 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 226 | 20230615 | 153500 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 227 | 20230615 | 153400 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 228 | 20230615 | 153300 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 229 | 20230615 | 153200 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 230 | 20230615 | 153100 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 231 | 20230615 | 153000 | 8195093950 | 38300 | 38300 | 38300 | 38300 | 4253 |
| 232 | 20230615 | 152900 | 8032204050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 233 | 20230615 | 152800 | 8032204050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 234 | 20230615 | 152700 | 8032204050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 235 | 20230615 | 152600 | 8032204050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 236 | 20230615 | 152500 | 8032204050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 237 | 20230615 | 152400 | 8032204050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 238 | 20230615 | 152300 | 8032204050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 239 | 20230615 | 152200 | 8032204050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 240 | 20230615 | 152100 | 8032204050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 241 | 20230615 | 152000 | 8032204050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 242 | 20230615 | 151900 | 8032204050 | 38250 | 38250 | 38300 | 38200 | 668 |
| 243 | 20230615 | 151800 | 8006649350 | 38200 | 38200 | 38250 | 38150 | 1045 |
| 244 | 20230615 | 151700 | 7966720100 | 38200 | 38200 | 38300 | 38150 | 1645 |
| 245 | 20230615 | 151600 | 7903863450 | 38250 | 38250 | 38300 | 38150 | 1765 |
| 246 | 20230615 | 151500 | 7836438200 | 38200 | 38250 | 38300 | 38150 | 1572 |
| 247 | 20230615 | 151400 | 7776390750 | 38250 | 38250 | 38400 | 38150 | 2633 |
| 248 | 20230615 | 151300 | 7675708850 | 38200 | 38250 | 38350 | 38150 | 1647 |
| 249 | 20230615 | 151200 | 7612773200 | 38200 | 38300 | 38350 | 38200 | 1590 |
| 250 | 20230615 | 151100 | 7551991700 | 38300 | 38250 | 38350 | 38200 | 1250 |
| 251 | 20230615 | 151000 | 7504197650 | 38250 | 38250 | 38300 | 38200 | 2006 |
| 252 | 20230615 | 150900 | 7427463350 | 38250 | 38300 | 38350 | 38200 | 1514 |
| 253 | 20230615 | 150800 | 7369554750 | 38250 | 38250 | 38300 | 38200 | 2168 |
| 254 | 20230615 | 150700 | 7286631100 | 38250 | 38300 | 38350 | 38200 | 1297 |
| 255 | 20230615 | 150600 | 7237027400 | 38200 | 38250 | 38300 | 38200 | 1750 |
| 256 | 20230615 | 150500 | 7170114800 | 38300 | 38300 | 38300 | 38250 | 1732 |
| 257 | 20230615 | 150400 | 7103844650 | 38300 | 38250 | 38300 | 38250 | 1389 |
| 258 | 20230615 | 150300 | 7050671200 | 38250 | 38300 | 38350 | 38250 | 2123 |
| 259 | 20230615 | 150200 | 6969390300 | 38300 | 38350 | 38350 | 38300 | 1847 |
| 260 | 20230615 | 150100 | 6898595800 | 38350 | 38350 | 38400 | 38350 | 1813 |
| 261 | 20230615 | 150000 | 6829064350 | 38400 | 38300 | 38450 | 38300 | 1465 |
| 262 | 20230615 | 145900 | 6772878000 | 38350 | 38400 | 38400 | 38300 | 2954 |
| 263 | 20230615 | 145800 | 6659562250 | 38400 | 38450 | 38450 | 38400 | 1386 |
| 264 | 20230615 | 145700 | 6606337250 | 38450 | 38350 | 38450 | 38300 | 1612 |
| 265 | 20230615 | 145600 | 6544487150 | 38400 | 38400 | 38450 | 38350 | 2120 |
| 266 | 20230615 | 145500 | 6463070650 | 38450 | 38400 | 38500 | 38400 | 1738 |
| 267 | 20230615 | 145400 | 6396310250 | 38400 | 38400 | 38450 | 38350 | 1888 |
| 268 | 20230615 | 145300 | 6323817800 | 38400 | 38400 | 38450 | 38400 | 306 |
| 269 | 20230615 | 145200 | 6312065150 | 38450 | 38400 | 38450 | 38400 | 127 |
| 270 | 20230615 | 145100 | 6307184050 | 38400 | 38450 | 38450 | 38400 | 279 |
| 271 | 20230615 | 145000 | 6296468850 | 38400 | 38450 | 38500 | 38400 | 223 |
| 272 | 20230615 | 144900 | 6287896800 | 38450 | 38450 | 38450 | 38400 | 196 |
| 273 | 20230615 | 144800 | 6280360850 | 38450 | 38450 | 38500 | 38350 | 939 |
| 274 | 20230615 | 144700 | 6244255100 | 38400 | 38400 | 38500 | 38400 | 359 |
| 275 | 20230615 | 144600 | 6230454100 | 38450 | 38500 | 38550 | 38400 | 296 |
| 276 | 20230615 | 144500 | 6219059450 | 38550 | 38500 | 38550 | 38350 | 832 |
| 277 | 20230615 | 144400 | 6187086900 | 38500 | 38550 | 38600 | 38500 | 306 |
| 278 | 20230615 | 144300 | 6175289300 | 38550 | 38500 | 38550 | 38450 | 127 |
| 279 | 20230615 | 144200 | 6170398900 | 38450 | 38450 | 38500 | 38450 | 1359 |
| 280 | 20230615 | 144100 | 6118106800 | 38500 | 38500 | 38550 | 38450 | 547 |
| 281 | 20230615 | 144000 | 6097039850 | 38500 | 38600 | 38600 | 38500 | 202 |
| 282 | 20230615 | 143900 | 6089251050 | 38600 | 38500 | 38600 | 38500 | 324 |
| 283 | 20230615 | 143800 | 6076765100 | 38550 | 38500 | 38550 | 38500 | 90 |
| 284 | 20230615 | 143700 | 6073299050 | 38500 | 38500 | 38550 | 38500 | 216 |
| 285 | 20230615 | 143600 | 6064979800 | 38500 | 38500 | 38550 | 38500 | 284 |
| 286 | 20230615 | 143500 | 6054040950 | 38500 | 38600 | 38600 | 38500 | 139 |
| 287 | 20230615 | 143400 | 6048688700 | 38600 | 38600 | 38600 | 38550 | 297 |
| 288 | 20230615 | 143300 | 6037233900 | 38600 | 38600 | 38650 | 38600 | 360 |
| 289 | 20230615 | 143200 | 6023328750 | 38600 | 38550 | 38600 | 38500 | 642 |
| 290 | 20230615 | 143100 | 5998582750 | 38550 | 38500 | 38550 | 38500 | 279 |
| 291 | 20230615 | 143000 | 5987835550 | 38550 | 38500 | 38550 | 38500 | 115 |
| 292 | 20230615 | 142900 | 5983404400 | 38500 | 38550 | 38550 | 38500 | 329 |
| 293 | 20230615 | 142800 | 5970731250 | 38500 | 38550 | 38550 | 38500 | 538 |
| 294 | 20230615 | 142700 | 5950002850 | 38550 | 38550 | 38600 | 38550 | 134 |
| 295 | 20230615 | 142600 | 5944833550 | 38500 | 38500 | 38550 | 38500 | 377 |
| 296 | 20230615 | 142500 | 5930307150 | 38450 | 38450 | 38450 | 38450 | 303 |
| 297 | 20230615 | 142400 | 5918656800 | 38450 | 38450 | 38450 | 38400 | 182 |
| 298 | 20230615 | 142300 | 5911661250 | 38400 | 38500 | 38500 | 38400 | 237 |
| 299 | 20230615 | 142200 | 5902548100 | 38500 | 38450 | 38500 | 38400 | 724 |
| 300 | 20230615 | 142100 | 5874727800 | 38450 | 38450 | 38450 | 38400 | 308 |
| 301 | 20230615 | 142000 | 5862892400 | 38450 | 38450 | 38500 | 38400 | 751 |
| 302 | 20230615 | 141900 | 5834019500 | 38450 | 38350 | 38450 | 38350 | 481 |
| 303 | 20230615 | 141800 | 5815537750 | 38350 | 38350 | 38400 | 38350 | 89 |
| 304 | 20230615 | 141700 | 5812124550 | 38350 | 38350 | 38400 | 38350 | 192 |
| 305 | 20230615 | 141600 | 5804760300 | 38350 | 38300 | 38350 | 38300 | 321 |
| 306 | 20230615 | 141500 | 5792455250 | 38300 | 38350 | 38350 | 38300 | 492 |
| 307 | 20230615 | 141400 | 5773609000 | 38350 | 38300 | 38350 | 38300 | 644 |
| 308 | 20230615 | 141300 | 5748942550 | 38300 | 38350 | 38350 | 38300 | 619 |
| 309 | 20230615 | 141200 | 5725227250 | 38350 | 38350 | 38350 | 38300 | 110 |
| 310 | 20230615 | 141100 | 5721010600 | 38350 | 38300 | 38350 | 38250 | 405 |
| 311 | 20230615 | 141000 | 5705497450 | 38300 | 38350 | 38350 | 38250 | 525 |
| 312 | 20230615 | 140900 | 5685382450 | 38300 | 38300 | 38350 | 38300 | 302 |
| 313 | 20230615 | 140800 | 5673809950 | 38300 | 38350 | 38400 | 38300 | 135 |
| 314 | 20230615 | 140700 | 5668633700 | 38350 | 38350 | 38350 | 38300 | 655 |
| 315 | 20230615 | 140600 | 5643532450 | 38350 | 38350 | 38400 | 38300 | 305 |
| 316 | 20230615 | 140500 | 5631841350 | 38350 | 38350 | 38350 | 38300 | 124 |
| 317 | 20230615 | 140400 | 5627088800 | 38300 | 38350 | 38350 | 38300 | 248 |
| 318 | 20230615 | 140300 | 5617583200 | 38300 | 38350 | 38350 | 38300 | 89 |
| 319 | 20230615 | 140200 | 5614173650 | 38350 | 38300 | 38350 | 38250 | 614 |
| 320 | 20230615 | 140100 | 5590646850 | 38300 | 38300 | 38350 | 38300 | 598 |
| 321 | 20230615 | 140000 | 5567742200 | 38300 | 38300 | 38300 | 38300 | 87 |
| 322 | 20230615 | 135900 | 5564410100 | 38300 | 38400 | 38400 | 38300 | 380 |
| 323 | 20230615 | 135800 | 5549848700 | 38350 | 38400 | 38400 | 38350 | 201 |
| 324 | 20230615 | 135700 | 5542139250 | 38350 | 38400 | 38400 | 38350 | 110 |
| 325 | 20230615 | 135600 | 5537917350 | 38400 | 38350 | 38400 | 38350 | 134 |
| 326 | 20230615 | 135500 | 5532774600 | 38350 | 38400 | 38400 | 38350 | 198 |
| 327 | 20230615 | 135400 | 5525176700 | 38400 | 38400 | 38450 | 38350 | 72 |
| 328 | 20230615 | 135300 | 5522411050 | 38400 | 38350 | 38450 | 38350 | 437 |
| 329 | 20230615 | 135200 | 5505640800 | 38400 | 38300 | 38600 | 38250 | 900 |
| 330 | 20230615 | 135100 | 5471148300 | 38250 | 38300 | 38350 | 38250 | 317 |
| 331 | 20230615 | 135000 | 5459007200 | 38300 | 38300 | 38350 | 38300 | 294 |
| 332 | 20230615 | 134900 | 5447743350 | 38300 | 38300 | 38350 | 38300 | 500 |
| 333 | 20230615 | 134800 | 5428588950 | 38300 | 38300 | 38350 | 38300 | 229 |
| 334 | 20230615 | 134700 | 5419817500 | 38300 | 38300 | 38350 | 38300 | 258 |
| 335 | 20230615 | 134600 | 5409931100 | 38300 | 38350 | 38400 | 38300 | 377 |
| 336 | 20230615 | 134500 | 5395476500 | 38350 | 38400 | 38400 | 38350 | 280 |
| 337 | 20230615 | 134400 | 5384737400 | 38350 | 38400 | 38400 | 38350 | 189 |
| 338 | 20230615 | 134300 | 5377487500 | 38400 | 38400 | 38400 | 38350 | 137 |
| 339 | 20230615 | 134200 | 5372232800 | 38400 | 38400 | 38450 | 38400 | 65 |
| 340 | 20230615 | 134100 | 5369734400 | 38400 | 38450 | 38450 | 38400 | 137 |
| 341 | 20230615 | 134000 | 5364473500 | 38450 | 38350 | 38450 | 38350 | 128 |
| 342 | 20230615 | 133900 | 5359556800 | 38350 | 38350 | 38400 | 38350 | 237 |
| 343 | 20230615 | 133800 | 5350466700 | 38350 | 38400 | 38400 | 38350 | 10 |
| 344 | 20230615 | 133700 | 5350082950 | 38400 | 38400 | 38400 | 38350 | 168 |
| 345 | 20230615 | 133600 | 5343631850 | 38400 | 38400 | 38400 | 38400 | 157 |
| 346 | 20230615 | 133500 | 5337603050 | 38400 | 38400 | 38400 | 38350 | 173 |
| 347 | 20230615 | 133400 | 5330959950 | 38350 | 38300 | 38350 | 38300 | 710 |
| 348 | 20230615 | 133300 | 5303733050 | 38300 | 38350 | 38350 | 38300 | 550 |
| 349 | 20230615 | 133200 | 5282647250 | 38350 | 38350 | 38400 | 38350 | 123 |
| 350 | 20230615 | 133100 | 5277928300 | 38350 | 38350 | 38350 | 38350 | 20 |
| 351 | 20230615 | 133000 | 5277161300 | 38350 | 38550 | 38550 | 38350 | 316 |
| 352 | 20230615 | 132900 | 5265005800 | 38500 | 38400 | 38750 | 38400 | 1937 |
| 353 | 20230615 | 132800 | 5190218150 | 38400 | 38350 | 38400 | 38350 | 1082 |
| 354 | 20230615 | 132700 | 5148691600 | 38350 | 38400 | 38400 | 38350 | 248 |
| 355 | 20230615 | 132600 | 5139171550 | 38400 | 38450 | 38450 | 38400 | 275 |
| 356 | 20230615 | 132500 | 5128604700 | 38450 | 38450 | 38500 | 38450 | 60 |
| 357 | 20230615 | 132400 | 5126296550 | 38450 | 38500 | 38500 | 38450 | 125 |
| 358 | 20230615 | 132300 | 5121489200 | 38500 | 38450 | 38500 | 38450 | 262 |
| 359 | 20230615 | 132200 | 5111404000 | 38450 | 38450 | 38450 | 38400 | 77 |
| 360 | 20230615 | 132100 | 5108443500 | 38450 | 38450 | 38450 | 38400 | 241 |
| 361 | 20230615 | 132000 | 5099184900 | 38450 | 38450 | 38450 | 38400 | 50 |
| 362 | 20230615 | 131900 | 5097262450 | 38400 | 38400 | 38450 | 38400 | 105 |
| 363 | 20230615 | 131800 | 5093225350 | 38400 | 38400 | 38450 | 38400 | 34 |
| 364 | 20230615 | 131700 | 5091919600 | 38400 | 38450 | 38450 | 38350 | 125 |
| 365 | 20230615 | 131600 | 5087118900 | 38450 | 38400 | 38450 | 38350 | 159 |
| 366 | 20230615 | 131500 | 5081013950 | 38400 | 38350 | 38400 | 38350 | 104 |
| 367 | 20230615 | 131400 | 5077022100 | 38400 | 38400 | 38450 | 38350 | 254 |
| 368 | 20230615 | 131300 | 5067264800 | 38400 | 38350 | 38400 | 38300 | 957 |
| 369 | 20230615 | 131200 | 5030549700 | 38350 | 38400 | 38400 | 38300 | 1161 |
| 370 | 20230615 | 131100 | 4986024100 | 38350 | 38450 | 38450 | 38350 | 738 |
| 371 | 20230615 | 131000 | 4957683850 | 38400 | 38450 | 38450 | 38400 | 37 |
| 372 | 20230615 | 130900 | 4956262900 | 38450 | 38450 | 38450 | 38400 | 147 |
| 373 | 20230615 | 130800 | 4950610900 | 38450 | 38500 | 38500 | 38450 | 366 |
| 374 | 20230615 | 130700 | 4936533250 | 38450 | 38450 | 38500 | 38450 | 221 |
| 375 | 20230615 | 130600 | 4928034050 | 38450 | 38500 | 38500 | 38450 | 238 |
| 376 | 20230615 | 130500 | 4918872100 | 38500 | 38600 | 38600 | 38450 | 731 |
| 377 | 20230615 | 130400 | 4890703550 | 38600 | 38650 | 38650 | 38600 | 192 |
| 378 | 20230615 | 130300 | 4883287500 | 38600 | 38650 | 38650 | 38600 | 82 |
| 379 | 20230615 | 130200 | 4880119550 | 38650 | 38700 | 38700 | 38600 | 465 |
| 380 | 20230615 | 130100 | 4862150250 | 38700 | 38650 | 38700 | 38650 | 143 |
| 381 | 20230615 | 130000 | 4856621200 | 38700 | 38650 | 38700 | 38650 | 70 |
| 382 | 20230615 | 125900 | 4853913100 | 38650 | 38700 | 38700 | 38650 | 35 |
| 383 | 20230615 | 125800 | 4852560100 | 38700 | 38700 | 38700 | 38700 | 172 |
| 384 | 20230615 | 125700 | 4845903700 | 38700 | 38650 | 38700 | 38600 | 218 |
| 385 | 20230615 | 125600 | 4837474300 | 38650 | 38650 | 38650 | 38650 | 49 |
| 386 | 20230615 | 125500 | 4835580450 | 38650 | 38650 | 38650 | 38600 | 55 |
| 387 | 20230615 | 125400 | 4833454800 | 38650 | 38650 | 38650 | 38600 | 90 |
| 388 | 20230615 | 125300 | 4829979550 | 38650 | 38600 | 38650 | 38600 | 81 |
| 389 | 20230615 | 125200 | 4826851900 | 38550 | 38600 | 38600 | 38550 | 50 |
| 390 | 20230615 | 125100 | 4824923000 | 38550 | 38600 | 38600 | 38550 | 55 |
| 391 | 20230615 | 125000 | 4822801700 | 38550 | 38550 | 38600 | 38550 | 332 |
| 392 | 20230615 | 124900 | 4810001750 | 38550 | 38550 | 38550 | 38500 | 17 |
| 393 | 20230615 | 124800 | 4809346450 | 38550 | 38550 | 38600 | 38550 | 164 |
| 394 | 20230615 | 124700 | 4803022500 | 38550 | 38600 | 38600 | 38500 | 521 |
| 395 | 20230615 | 124600 | 4782949350 | 38600 | 38600 | 38600 | 38600 | 53 |
| 396 | 20230615 | 124500 | 4780903550 | 38550 | 38500 | 38550 | 38500 | 149 |
| 397 | 20230615 | 124400 | 4775160700 | 38550 | 38550 | 38550 | 38500 | 292 |
| 398 | 20230615 | 124300 | 4763907950 | 38500 | 38500 | 38550 | 38500 | 235 |
| 399 | 20230615 | 124200 | 4754859000 | 38500 | 38550 | 38550 | 38500 | 185 |
| 400 | 20230615 | 124100 | 4747729700 | 38600 | 38550 | 38600 | 38550 | 224 |
| 401 | 20230615 | 124000 | 4739093050 | 38550 | 38500 | 38550 | 38500 | 231 |
| 402 | 20230615 | 123900 | 4730197550 | 38450 | 38500 | 38500 | 38450 | 924 |
| 403 | 20230615 | 123800 | 4694642950 | 38500 | 38600 | 38600 | 38500 | 554 |
| 404 | 20230615 | 123700 | 4673283150 | 38600 | 38650 | 38650 | 38600 | 73 |
| 405 | 20230615 | 123600 | 4670464150 | 38650 | 38650 | 38650 | 38650 | 30 |
| 406 | 20230615 | 123500 | 4669304650 | 38600 | 38700 | 38700 | 38600 | 153 |
| 407 | 20230615 | 123400 | 4663390850 | 38700 | 38700 | 38700 | 38700 | 65 |
| 408 | 20230615 | 123300 | 4660875350 | 38700 | 38650 | 38700 | 38650 | 122 |
| 409 | 20230615 | 123200 | 4656158800 | 38650 | 38600 | 38650 | 38600 | 115 |
| 410 | 20230615 | 123100 | 4651719450 | 38600 | 38600 | 38600 | 38600 | 203 |
| 411 | 20230615 | 123000 | 4643883650 | 38550 | 38550 | 38600 | 38550 | 147 |
| 412 | 20230615 | 122900 | 4638216050 | 38500 | 38500 | 38550 | 38500 | 737 |
| 413 | 20230615 | 122800 | 4609805700 | 38550 | 38600 | 38600 | 38500 | 986 |
| 414 | 20230615 | 122700 | 4571814400 | 38600 | 38600 | 38600 | 38550 | 43 |
| 415 | 20230615 | 122600 | 4570154750 | 38600 | 38550 | 38600 | 38550 | 130 |
| 416 | 20230615 | 122500 | 4565140400 | 38550 | 38550 | 38550 | 38500 | 509 |
| 417 | 20230615 | 122400 | 4545518600 | 38500 | 38550 | 38550 | 38500 | 1475 |
| 418 | 20230615 | 122300 | 4488686150 | 38550 | 38550 | 38550 | 38500 | 399 |
| 419 | 20230615 | 122200 | 4473305900 | 38550 | 38550 | 38550 | 38550 | 1 |
| 420 | 20230615 | 122100 | 4473267350 | 38550 | 38550 | 38600 | 38550 | 333 |
| 421 | 20230615 | 122000 | 4460424000 | 38550 | 38600 | 38600 | 38550 | 354 |
| 422 | 20230615 | 121900 | 4446773300 | 38600 | 38650 | 38650 | 38550 | 742 |
| 423 | 20230615 | 121800 | 4418132000 | 38650 | 38650 | 38650 | 38650 | 30 |
| 424 | 20230615 | 121700 | 4416972500 | 38600 | 38700 | 38700 | 38600 | 464 |
| 425 | 20230615 | 121600 | 4399039800 | 38700 | 38750 | 38750 | 38700 | 206 |
| 426 | 20230615 | 121500 | 4391058400 | 38700 | 38700 | 38700 | 38700 | 11 |
| 427 | 20230615 | 121400 | 4390632700 | 38700 | 38650 | 38700 | 38600 | 450 |
| 428 | 20230615 | 121300 | 4373218400 | 38650 | 38650 | 38650 | 38600 | 208 |
| 429 | 20230615 | 121200 | 4365185350 | 38650 | 38650 | 38700 | 38600 | 153 |
| 430 | 20230615 | 121100 | 4359272000 | 38650 | 38650 | 38700 | 38600 | 333 |
| 431 | 20230615 | 121000 | 4346403750 | 38600 | 38600 | 38600 | 38600 | 88 |
| 432 | 20230615 | 120900 | 4343006950 | 38550 | 38650 | 38650 | 38550 | 280 |
| 433 | 20230615 | 120800 | 4332201200 | 38650 | 38650 | 38650 | 38550 | 372 |
| 434 | 20230615 | 120700 | 4317840750 | 38650 | 38650 | 38650 | 38650 | 13 |
| 435 | 20230615 | 120600 | 4317338300 | 38650 | 38650 | 38650 | 38600 | 190 |
| 436 | 20230615 | 120500 | 4309994850 | 38650 | 38550 | 38650 | 38500 | 544 |
| 437 | 20230615 | 120400 | 4289011350 | 38550 | 38500 | 38550 | 38500 | 119 |
| 438 | 20230615 | 120300 | 4284428400 | 38500 | 38450 | 38500 | 38450 | 24 |
| 439 | 20230615 | 120200 | 4283505450 | 38450 | 38450 | 38450 | 38400 | 873 |
| 440 | 20230615 | 120100 | 4249955050 | 38450 | 38500 | 38500 | 38400 | 391 |
| 441 | 20230615 | 120000 | 4234923400 | 38500 | 38500 | 38500 | 38500 | 144 |
| 442 | 20230615 | 115900 | 4229379400 | 38500 | 38550 | 38550 | 38500 | 95 |
| 443 | 20230615 | 115800 | 4225719250 | 38550 | 38550 | 38550 | 38550 | 113 |
| 444 | 20230615 | 115700 | 4221363100 | 38550 | 38450 | 38550 | 38450 | 189 |
| 445 | 20230615 | 115600 | 4214083450 | 38450 | 38450 | 38450 | 38350 | 479 |
| 446 | 20230615 | 115500 | 4195687650 | 38450 | 38400 | 38450 | 38400 | 191 |
| 447 | 20230615 | 115400 | 4188352500 | 38450 | 38400 | 38450 | 38400 | 328 |
| 448 | 20230615 | 115300 | 4175747600 | 38400 | 38400 | 38400 | 38350 | 416 |
| 449 | 20230615 | 115200 | 4159774150 | 38400 | 38400 | 38400 | 38350 | 115 |
| 450 | 20230615 | 115100 | 4155358650 | 38400 | 38400 | 38400 | 38350 | 206 |
| 451 | 20230615 | 115000 | 4147455900 | 38350 | 38400 | 38450 | 38350 | 263 |
| 452 | 20230615 | 114900 | 4137352300 | 38400 | 38400 | 38400 | 38350 | 109 |
| 453 | 20230615 | 114800 | 4133166750 | 38450 | 38400 | 38450 | 38400 | 105 |
| 454 | 20230615 | 114700 | 4129132700 | 38400 | 38450 | 38500 | 38350 | 644 |
| 455 | 20230615 | 114600 | 4104397950 | 38450 | 38450 | 38450 | 38450 | 72 |
| 456 | 20230615 | 114500 | 4101629550 | 38450 | 38450 | 38450 | 38400 | 30 |
| 457 | 20230615 | 114400 | 4100476100 | 38450 | 38350 | 38450 | 38350 | 165 |
| 458 | 20230615 | 114300 | 4094135500 | 38400 | 38400 | 38450 | 38400 | 620 |
| 459 | 20230615 | 114200 | 4070326400 | 38400 | 38350 | 38400 | 38300 | 269 |
| 460 | 20230615 | 114100 | 4060000850 | 38350 | 38300 | 38400 | 38300 | 485 |
| 461 | 20230615 | 114000 | 4041405350 | 38300 | 38300 | 38350 | 38250 | 818 |
| 462 | 20230615 | 113900 | 4010074450 | 38350 | 38350 | 38400 | 38300 | 376 |
| 463 | 20230615 | 113800 | 3995654800 | 38350 | 38350 | 38400 | 38350 | 57 |
| 464 | 20230615 | 113700 | 3993467800 | 38350 | 38350 | 38400 | 38350 | 233 |
| 465 | 20230615 | 113600 | 3984522550 | 38400 | 38400 | 38400 | 38400 | 23 |
| 466 | 20230615 | 113500 | 3983639350 | 38350 | 38400 | 38400 | 38350 | 181 |
| 467 | 20230615 | 113400 | 3976696700 | 38350 | 38350 | 38400 | 38350 | 37 |
| 468 | 20230615 | 113300 | 3975276950 | 38400 | 38350 | 38400 | 38350 | 95 |
| 469 | 20230615 | 113200 | 3971632500 | 38350 | 38350 | 38400 | 38350 | 30 |
| 470 | 20230615 | 113100 | 3970480900 | 38350 | 38350 | 38350 | 38300 | 372 |
| 471 | 20230615 | 113000 | 3956218600 | 38350 | 38300 | 38350 | 38300 | 166 |
| 472 | 20230615 | 112900 | 3949852650 | 38300 | 38350 | 38350 | 38300 | 542 |
| 473 | 20230615 | 112800 | 3929087950 | 38350 | 38350 | 38350 | 38300 | 185 |
| 474 | 20230615 | 112700 | 3922000600 | 38350 | 38350 | 38350 | 38350 | 123 |
| 475 | 20230615 | 112600 | 3917283550 | 38350 | 38300 | 38350 | 38300 | 205 |
| 476 | 20230615 | 112500 | 3909431000 | 38300 | 38300 | 38350 | 38300 | 123 |
| 477 | 20230615 | 112400 | 3904716450 | 38300 | 38250 | 38300 | 38200 | 759 |
| 478 | 20230615 | 112300 | 3875674400 | 38250 | 38250 | 38250 | 38250 | 3 |
| 479 | 20230615 | 112200 | 3875559650 | 38250 | 38300 | 38350 | 38200 | 565 |
| 480 | 20230615 | 112100 | 3853926800 | 38300 | 38250 | 38300 | 38200 | 594 |
| 481 | 20230615 | 112000 | 3831200100 | 38250 | 38250 | 38250 | 38200 | 413 |
| 482 | 20230615 | 111900 | 3815409900 | 38250 | 38350 | 38350 | 38250 | 177 |
| 483 | 20230615 | 111800 | 3808638350 | 38350 | 38250 | 38350 | 38200 | 340 |
| 484 | 20230615 | 111700 | 3795617450 | 38200 | 38250 | 38300 | 38200 | 125 |
| 485 | 20230615 | 111600 | 3790837750 | 38250 | 38200 | 38250 | 38200 | 541 |
| 486 | 20230615 | 111500 | 3770151550 | 38200 | 38250 | 38250 | 38200 | 59 |
| 487 | 20230615 | 111400 | 3767895350 | 38250 | 38200 | 38250 | 38200 | 626 |
| 488 | 20230615 | 111300 | 3743952300 | 38200 | 38150 | 38200 | 38150 | 392 |
| 489 | 20230615 | 111200 | 3728979150 | 38150 | 38200 | 38200 | 38150 | 1486 |
| 490 | 20230615 | 111100 | 3672223800 | 38200 | 38250 | 38250 | 38200 | 400 |
| 491 | 20230615 | 111000 | 3656928800 | 38250 | 38250 | 38250 | 38200 | 854 |
| 492 | 20230615 | 110900 | 3624289850 | 38250 | 38250 | 38250 | 38200 | 221 |
| 493 | 20230615 | 110800 | 3615846600 | 38250 | 38250 | 38250 | 38250 | 361 |
| 494 | 20230615 | 110700 | 3602038350 | 38200 | 38300 | 38300 | 38200 | 506 |
| 495 | 20230615 | 110600 | 3582690350 | 38300 | 38250 | 38300 | 38200 | 298 |
| 496 | 20230615 | 110500 | 3571294300 | 38250 | 38250 | 38250 | 38200 | 847 |
| 497 | 20230615 | 110400 | 3538915200 | 38250 | 38250 | 38250 | 38200 | 446 |
| 498 | 20230615 | 110300 | 3521865850 | 38250 | 38250 | 38250 | 38250 | 346 |
| 499 | 20230615 | 110200 | 3508631350 | 38250 | 38200 | 38250 | 38200 | 90 |
| 500 | 20230615 | 110100 | 3505191400 | 38200 | 38250 | 38250 | 38200 | 444 |
| 501 | 20230615 | 110000 | 3488213600 | 38200 | 38250 | 38300 | 38200 | 1103 |
| 502 | 20230615 | 105900 | 3446019450 | 38300 | 38250 | 38300 | 38250 | 502 |
| 503 | 20230615 | 105800 | 3426804100 | 38200 | 38200 | 38200 | 38150 | 3277 |
| 504 | 20230615 | 105700 | 3301635900 | 38200 | 38200 | 38200 | 38150 | 286 |
| 505 | 20230615 | 105600 | 3290717500 | 38200 | 38150 | 38200 | 38150 | 381 |
| 506 | 20230615 | 105500 | 3276165850 | 38200 | 38300 | 38300 | 38200 | 4307 |
| 507 | 20230615 | 105400 | 3111499850 | 38300 | 38300 | 38300 | 38250 | 912 |
| 508 | 20230615 | 105300 | 3076574300 | 38300 | 38350 | 38350 | 38300 | 2302 |
| 509 | 20230615 | 105200 | 2988406550 | 38350 | 38350 | 38350 | 38300 | 76 |
| 510 | 20230615 | 105100 | 2985495150 | 38350 | 38350 | 38350 | 38300 | 1996 |
| 511 | 20230615 | 105000 | 2908948600 | 38400 | 38350 | 38400 | 38350 | 430 |
| 512 | 20230615 | 104900 | 2892456800 | 38400 | 38350 | 38400 | 38350 | 692 |
| 513 | 20230615 | 104800 | 2865902400 | 38350 | 38400 | 38400 | 38350 | 47 |
| 514 | 20230615 | 104700 | 2864097700 | 38350 | 38450 | 38450 | 38350 | 1596 |
| 515 | 20230615 | 104600 | 2802812300 | 38450 | 38450 | 38450 | 38400 | 994 |
| 516 | 20230615 | 104500 | 2764624800 | 38400 | 38400 | 38400 | 38400 | 14 |
| 517 | 20230615 | 104400 | 2764087200 | 38400 | 38400 | 38450 | 38400 | 358 |
| 518 | 20230615 | 104300 | 2750323800 | 38450 | 38450 | 38450 | 38400 | 542 |
| 519 | 20230615 | 104200 | 2729508950 | 38400 | 38400 | 38450 | 38400 | 679 |
| 520 | 20230615 | 104100 | 2703416600 | 38400 | 38450 | 38450 | 38400 | 89 |
| 521 | 20230615 | 104000 | 2699997050 | 38450 | 38450 | 38450 | 38450 | 20 |
| 522 | 20230615 | 103900 | 2699228050 | 38450 | 38400 | 38450 | 38400 | 413 |
| 523 | 20230615 | 103800 | 2683352150 | 38400 | 38450 | 38450 | 38400 | 206 |
| 524 | 20230615 | 103700 | 2675440050 | 38450 | 38450 | 38500 | 38450 | 513 |
| 525 | 20230615 | 103600 | 2655698850 | 38450 | 38400 | 38450 | 38400 | 1142 |
| 526 | 20230615 | 103500 | 2611800350 | 38450 | 38450 | 38450 | 38400 | 195 |
| 527 | 20230615 | 103400 | 2604309450 | 38450 | 38450 | 38450 | 38400 | 655 |
| 528 | 20230615 | 103300 | 2579134700 | 38400 | 38450 | 38450 | 38400 | 664 |
| 529 | 20230615 | 103200 | 2553605000 | 38500 | 38450 | 38500 | 38450 | 543 |
| 530 | 20230615 | 103100 | 2532710500 | 38450 | 38500 | 38500 | 38450 | 218 |
| 531 | 20230615 | 103000 | 2524326100 | 38450 | 38450 | 38500 | 38450 | 588 |
| 532 | 20230615 | 102900 | 2501716150 | 38500 | 38500 | 38500 | 38450 | 2016 |
| 533 | 20230615 | 102800 | 2424107950 | 38500 | 38550 | 38550 | 38500 | 393 |
| 534 | 20230615 | 102700 | 2408975200 | 38550 | 38550 | 38550 | 38500 | 488 |
| 535 | 20230615 | 102600 | 2390171700 | 38550 | 38550 | 38550 | 38500 | 1614 |
| 536 | 20230615 | 102500 | 2327956150 | 38600 | 38600 | 38600 | 38550 | 344 |
| 537 | 20230615 | 102400 | 2314678900 | 38600 | 38550 | 38600 | 38550 | 85 |
| 538 | 20230615 | 102300 | 2311399350 | 38550 | 38600 | 38600 | 38550 | 247 |
| 539 | 20230615 | 102200 | 2301874500 | 38600 | 38600 | 38600 | 38550 | 782 |
| 540 | 20230615 | 102100 | 2271690350 | 38600 | 38600 | 38600 | 38550 | 1267 |
| 541 | 20230615 | 102000 | 2222789250 | 38600 | 38600 | 38650 | 38600 | 657 |
| 542 | 20230615 | 101900 | 2197412800 | 38650 | 38650 | 38650 | 38600 | 30 |
| 543 | 20230615 | 101800 | 2196253450 | 38600 | 38700 | 38700 | 38600 | 309 |
| 544 | 20230615 | 101700 | 2184312500 | 38700 | 38700 | 38700 | 38650 | 690 |
| 545 | 20230615 | 101600 | 2157612750 | 38700 | 38650 | 38700 | 38650 | 119 |
| 546 | 20230615 | 101500 | 2153011900 | 38650 | 38750 | 38750 | 38650 | 543 |
| 547 | 20230615 | 101400 | 2131972750 | 38750 | 38700 | 38750 | 38650 | 246 |
| 548 | 20230615 | 101300 | 2122453250 | 38700 | 38800 | 38800 | 38700 | 266 |
| 549 | 20230615 | 101200 | 2112132650 | 38800 | 38750 | 38850 | 38700 | 453 |
| 550 | 20230615 | 101100 | 2094582350 | 38750 | 38850 | 38850 | 38750 | 180 |
| 551 | 20230615 | 101000 | 2087597250 | 38800 | 38750 | 38800 | 38700 | 867 |
| 552 | 20230615 | 100900 | 2054010950 | 38750 | 38750 | 38750 | 38750 | 41 |
| 553 | 20230615 | 100800 | 2052422200 | 38700 | 38800 | 38800 | 38700 | 918 |
| 554 | 20230615 | 100700 | 2016835100 | 38750 | 38750 | 38800 | 38750 | 149 |
| 555 | 20230615 | 100600 | 2011060350 | 38750 | 38800 | 38800 | 38700 | 596 |
| 556 | 20230615 | 100500 | 1987977500 | 38800 | 38700 | 38950 | 38650 | 1088 |
| 557 | 20230615 | 100400 | 1945810000 | 38700 | 38750 | 38800 | 38700 | 625 |
| 558 | 20230615 | 100300 | 1921588950 | 38650 | 38650 | 38650 | 38650 | 87 |
| 559 | 20230615 | 100200 | 1918226400 | 38650 | 38650 | 38650 | 38550 | 649 |
| 560 | 20230615 | 100100 | 1893175550 | 38650 | 38800 | 38800 | 38600 | 785 |
| 561 | 20230615 | 100000 | 1862849650 | 38750 | 38650 | 38750 | 38650 | 690 |
| 562 | 20230615 | 095900 | 1836142650 | 38750 | 38750 | 38750 | 38650 | 183 |
| 563 | 20230615 | 095800 | 1829056300 | 38750 | 38650 | 38750 | 38650 | 565 |
| 564 | 20230615 | 095700 | 1807217050 | 38600 | 38600 | 38600 | 38600 | 122 |
| 565 | 20230615 | 095600 | 1802507850 | 38650 | 38600 | 38650 | 38550 | 825 |
| 566 | 20230615 | 095500 | 1770669600 | 38600 | 38550 | 38600 | 38550 | 475 |
| 567 | 20230615 | 095400 | 1752334650 | 38600 | 38900 | 38900 | 38600 | 1242 |
| 568 | 20230615 | 095300 | 1704245900 | 38700 | 38600 | 38900 | 38550 | 2904 |
| 569 | 20230615 | 095200 | 1591799100 | 38600 | 38600 | 38600 | 38550 | 729 |
| 570 | 20230615 | 095100 | 1563675450 | 38650 | 38600 | 38650 | 38600 | 109 |
| 571 | 20230615 | 095000 | 1559467700 | 38550 | 38600 | 38650 | 38550 | 907 |
| 572 | 20230615 | 094900 | 1524458150 | 38650 | 38700 | 38700 | 38650 | 109 |
| 573 | 20230615 | 094800 | 1520243400 | 38700 | 38700 | 38700 | 38700 | 464 |
| 574 | 20230615 | 094700 | 1502286600 | 38750 | 38750 | 38750 | 38700 | 149 |
| 575 | 20230615 | 094600 | 1496519000 | 38700 | 38650 | 38700 | 38550 | 652 |
| 576 | 20230615 | 094500 | 1471325400 | 38600 | 38650 | 38700 | 38600 | 759 |
| 577 | 20230615 | 094400 | 1441986350 | 38700 | 38650 | 38700 | 38650 | 120 |
| 578 | 20230615 | 094300 | 1437347000 | 38650 | 38750 | 38750 | 38650 | 582 |
| 579 | 20230615 | 094200 | 1414828250 | 38750 | 38750 | 38800 | 38750 | 552 |
| 580 | 20230615 | 094100 | 1393435200 | 38800 | 38800 | 38800 | 38750 | 353 |
| 581 | 20230615 | 094000 | 1379741300 | 38800 | 38800 | 38800 | 38800 | 28 |
| 582 | 20230615 | 093900 | 1378654900 | 38750 | 38800 | 38800 | 38750 | 244 |
| 583 | 20230615 | 093800 | 1369189400 | 38800 | 38850 | 38850 | 38800 | 351 |
| 584 | 20230615 | 093700 | 1355553250 | 38850 | 38850 | 38850 | 38850 | 178 |
| 585 | 20230615 | 093600 | 1348637950 | 38850 | 38850 | 38850 | 38850 | 220 |
| 586 | 20230615 | 093500 | 1340090950 | 38850 | 38900 | 38900 | 38800 | 260 |
| 587 | 20230615 | 093400 | 1329988450 | 38950 | 38950 | 39000 | 38950 | 448 |
| 588 | 20230615 | 093300 | 1312538700 | 38950 | 38850 | 38950 | 38850 | 163 |
| 589 | 20230615 | 093200 | 1306200700 | 38850 | 38850 | 38850 | 38800 | 91 |
| 590 | 20230615 | 093100 | 1302667950 | 38850 | 38850 | 38850 | 38850 | 627 |
| 591 | 20230615 | 093000 | 1278309000 | 38850 | 38800 | 38850 | 38800 | 252 |
| 592 | 20230615 | 092900 | 1268518850 | 38900 | 38750 | 38900 | 38750 | 388 |
| 593 | 20230615 | 092800 | 1253452400 | 38700 | 38650 | 38700 | 38550 | 789 |
| 594 | 20230615 | 092700 | 1222967000 | 38600 | 38650 | 38700 | 38600 | 254 |
| 595 | 20230615 | 092600 | 1213148600 | 38650 | 38650 | 38650 | 38600 | 543 |
| 596 | 20230615 | 092500 | 1192174150 | 38650 | 38650 | 38650 | 38650 | 121 |
| 597 | 20230615 | 092400 | 1187497500 | 38650 | 38550 | 38650 | 38550 | 640 |
| 598 | 20230615 | 092300 | 1162810250 | 38600 | 38450 | 38600 | 38400 | 2925 |
| 599 | 20230615 | 092200 | 1050299150 | 38450 | 38450 | 38450 | 38400 | 582 |
| 600 | 20230615 | 092100 | 1027946700 | 38450 | 38450 | 38500 | 38400 | 2066 |
| 601 | 20230615 | 092000 | 948511900 | 38450 | 38600 | 38600 | 38450 | 3809 |
| 602 | 20230615 | 091900 | 801802700 | 38600 | 38600 | 38600 | 38600 | 575 |
| 603 | 20230615 | 091800 | 779607700 | 38600 | 38650 | 38650 | 38600 | 565 |
| 604 | 20230615 | 091700 | 757798400 | 38650 | 38600 | 38650 | 38600 | 182 |
| 605 | 20230615 | 091600 | 750771650 | 38600 | 38600 | 38600 | 38550 | 532 |
| 606 | 20230615 | 091500 | 730243550 | 38600 | 38600 | 38650 | 38600 | 761 |
| 607 | 20230615 | 091400 | 700852650 | 38600 | 38850 | 38850 | 38600 | 814 |
| 608 | 20230615 | 091300 | 669412250 | 38850 | 38650 | 38850 | 38600 | 1391 |
| 609 | 20230615 | 091200 | 615689200 | 38650 | 38600 | 38650 | 38600 | 148 |
| 610 | 20230615 | 091100 | 609975100 | 38600 | 38650 | 38650 | 38600 | 219 |
| 611 | 20230615 | 091000 | 601520200 | 38650 | 38600 | 38650 | 38550 | 2032 |
| 612 | 20230615 | 090900 | 523052050 | 38600 | 38550 | 38600 | 38550 | 161 |
| 613 | 20230615 | 090800 | 516844600 | 38550 | 38600 | 38600 | 38550 | 866 |
| 614 | 20230615 | 090700 | 483458900 | 38600 | 38550 | 38600 | 38550 | 1019 |
| 615 | 20230615 | 090600 | 444140400 | 38600 | 38500 | 38600 | 38500 | 1672 |
| 616 | 20230615 | 090500 | 379685000 | 38550 | 38600 | 38650 | 38400 | 3284 |
| 617 | 20230615 | 090400 | 253205900 | 38650 | 39000 | 39000 | 38650 | 1374 |
| 618 | 20230615 | 090300 | 199804700 | 39000 | 39000 | 39000 | 38900 | 829 |
| 619 | 20230615 | 090200 | 167518900 | 39000 | 39000 | 39100 | 39000 | 205 |
| 620 | 20230615 | 090100 | 159522300 | 39000 | 39100 | 39100 | 39000 | 732 |
| 621 | 20230615 | 090000 | 130924900 | 39100 | 38750 | 39200 | 38750 | 3376 |