32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 184700 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 6882 |
| 3 | 20230619 | 184600 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 4 | 20230619 | 184500 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 5 | 20230619 | 184400 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 6 | 20230619 | 184300 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 7 | 20230619 | 184200 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 8 | 20230619 | 184100 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 9 | 20230619 | 184000 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 10 | 20230619 | 183900 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 11 | 20230619 | 183800 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 12 | 20230619 | 183700 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 13 | 20230619 | 183600 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 14 | 20230619 | 183500 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 15 | 20230619 | 183400 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 16 | 20230619 | 183300 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 17 | 20230619 | 183200 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 18 | 20230619 | 183100 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 19 | 20230619 | 183000 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 20 | 20230619 | 182900 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 21 | 20230619 | 182800 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 22 | 20230619 | 182700 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 23 | 20230619 | 182600 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 24 | 20230619 | 182500 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 25 | 20230619 | 182400 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 26 | 20230619 | 182300 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 27 | 20230619 | 182200 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 28 | 20230619 | 182100 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 29 | 20230619 | 182000 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 30 | 20230619 | 181900 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 31 | 20230619 | 181800 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 32 | 20230619 | 181700 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 6882 |
| 33 | 20230619 | 181600 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 34 | 20230619 | 181500 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 35 | 20230619 | 181400 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 36 | 20230619 | 181300 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 37 | 20230619 | 181200 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 38 | 20230619 | 181100 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 39 | 20230619 | 181000 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 40 | 20230619 | 180900 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 41 | 20230619 | 180800 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 42 | 20230619 | 180700 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 43 | 20230619 | 180600 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 44 | 20230619 | 180500 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 45 | 20230619 | 180400 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 46 | 20230619 | 180300 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 47 | 20230619 | 180200 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 48 | 20230619 | 180100 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 49 | 20230619 | 180000 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 50 | 20230619 | 175900 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 51 | 20230619 | 175800 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 52 | 20230619 | 175700 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 53 | 20230619 | 175600 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 54 | 20230619 | 175500 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 55 | 20230619 | 175400 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 56 | 20230619 | 175300 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 57 | 20230619 | 175200 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 58 | 20230619 | 175100 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 59 | 20230619 | 175000 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 60 | 20230619 | 174900 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 61 | 20230619 | 174800 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 62 | 20230619 | 174700 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 6882 |
| 63 | 20230619 | 174600 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 64 | 20230619 | 174500 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 65 | 20230619 | 174400 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 66 | 20230619 | 174300 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 67 | 20230619 | 174200 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 68 | 20230619 | 174100 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 69 | 20230619 | 174000 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 70 | 20230619 | 173900 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 71 | 20230619 | 173800 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 72 | 20230619 | 173700 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 73 | 20230619 | 173600 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 74 | 20230619 | 173500 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 75 | 20230619 | 173400 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 76 | 20230619 | 173300 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 77 | 20230619 | 173200 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 78 | 20230619 | 173100 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 79 | 20230619 | 173000 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 80 | 20230619 | 172900 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 81 | 20230619 | 172800 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 82 | 20230619 | 172700 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 83 | 20230619 | 172600 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 84 | 20230619 | 172500 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 85 | 20230619 | 172400 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 86 | 20230619 | 172300 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 87 | 20230619 | 172200 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 88 | 20230619 | 172100 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 89 | 20230619 | 172000 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 90 | 20230619 | 171900 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 91 | 20230619 | 171800 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 92 | 20230619 | 171700 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 6882 |
| 93 | 20230619 | 171600 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 94 | 20230619 | 171500 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 95 | 20230619 | 171400 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 96 | 20230619 | 171300 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 97 | 20230619 | 171200 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 98 | 20230619 | 171100 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 99 | 20230619 | 171000 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 100 | 20230619 | 170900 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 101 | 20230619 | 170800 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 102 | 20230619 | 170700 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 103 | 20230619 | 170600 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 104 | 20230619 | 170500 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 105 | 20230619 | 170400 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 106 | 20230619 | 170300 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 107 | 20230619 | 170200 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 108 | 20230619 | 170100 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 109 | 20230619 | 170000 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 110 | 20230619 | 165900 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 111 | 20230619 | 165800 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 112 | 20230619 | 165700 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 113 | 20230619 | 165600 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 114 | 20230619 | 165500 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 115 | 20230619 | 165400 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 116 | 20230619 | 165300 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 117 | 20230619 | 165200 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 118 | 20230619 | 165100 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 119 | 20230619 | 165000 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 120 | 20230619 | 164900 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 121 | 20230619 | 164800 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 122 | 20230619 | 164700 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 6882 |
| 123 | 20230619 | 164600 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 124 | 20230619 | 164500 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 125 | 20230619 | 164400 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 126 | 20230619 | 164300 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 127 | 20230619 | 164200 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 128 | 20230619 | 164100 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 129 | 20230619 | 164000 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 130 | 20230619 | 163900 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 131 | 20230619 | 163800 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 132 | 20230619 | 163700 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 133 | 20230619 | 163600 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 134 | 20230619 | 163500 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 135 | 20230619 | 163400 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 136 | 20230619 | 163300 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 137 | 20230619 | 163200 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 138 | 20230619 | 163100 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 139 | 20230619 | 163000 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 140 | 20230619 | 162900 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 141 | 20230619 | 162800 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 142 | 20230619 | 162700 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 143 | 20230619 | 162600 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 144 | 20230619 | 162500 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 145 | 20230619 | 162400 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 146 | 20230619 | 162300 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 147 | 20230619 | 162200 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 148 | 20230619 | 162100 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 149 | 20230619 | 162000 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 150 | 20230619 | 161900 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 151 | 20230619 | 161800 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 152 | 20230619 | 161700 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 6882 |
| 153 | 20230619 | 161600 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 154 | 20230619 | 161500 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 155 | 20230619 | 161400 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 156 | 20230619 | 161300 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 157 | 20230619 | 161200 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 158 | 20230619 | 161100 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 159 | 20230619 | 161000 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 160 | 20230619 | 160900 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 161 | 20230619 | 160800 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 162 | 20230619 | 160700 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 163 | 20230619 | 160600 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 164 | 20230619 | 160500 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 165 | 20230619 | 160400 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 166 | 20230619 | 160300 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 167 | 20230619 | 160200 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 168 | 20230619 | 160100 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 169 | 20230619 | 160000 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 170 | 20230619 | 155900 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 171 | 20230619 | 155800 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 172 | 20230619 | 155700 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 173 | 20230619 | 155600 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 174 | 20230619 | 155500 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 175 | 20230619 | 155400 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 176 | 20230619 | 155300 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 177 | 20230619 | 155200 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 178 | 20230619 | 155100 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 179 | 20230619 | 155000 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 180 | 20230619 | 154900 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 181 | 20230619 | 154800 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 182 | 20230619 | 154700 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 6882 |
| 183 | 20230619 | 154600 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 184 | 20230619 | 154500 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 185 | 20230619 | 154400 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 186 | 20230619 | 154300 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 187 | 20230619 | 154200 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 188 | 20230619 | 154100 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 189 | 20230619 | 154000 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 190 | 20230619 | 153900 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 191 | 20230619 | 153800 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 192 | 20230619 | 153700 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 193 | 20230619 | 153600 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 194 | 20230619 | 153500 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 195 | 20230619 | 153400 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 196 | 20230619 | 153300 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 197 | 20230619 | 153200 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 198 | 20230619 | 153100 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 199 | 20230619 | 153000 | 32963652650 | 34150 | 34150 | 34150 | 34150 | 6882 |
| 200 | 20230619 | 152900 | 32728632350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 201 | 20230619 | 152800 | 32728632350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 202 | 20230619 | 152700 | 32728632350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 203 | 20230619 | 152600 | 32728632350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 204 | 20230619 | 152500 | 32728632350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 205 | 20230619 | 152400 | 32728632350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 206 | 20230619 | 152300 | 32728632350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 207 | 20230619 | 152200 | 32728632350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 208 | 20230619 | 152100 | 32728632350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 209 | 20230619 | 152000 | 32728632350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 210 | 20230619 | 151900 | 32728632350 | 34200 | 34150 | 34200 | 34150 | 727 |
| 211 | 20230619 | 151800 | 32703803100 | 34200 | 34250 | 34250 | 34150 | 1572 |
| 212 | 20230619 | 151700 | 32650091450 | 34200 | 34200 | 34200 | 34150 | 960 |
| 213 | 20230619 | 151600 | 32617272000 | 34200 | 34250 | 34250 | 34150 | 868 |
| 214 | 20230619 | 151500 | 32587601200 | 34250 | 34250 | 34250 | 34200 | 340 |
| 215 | 20230619 | 151400 | 32575966700 | 34250 | 34250 | 34300 | 34200 | 728 |
| 216 | 20230619 | 151300 | 32551021950 | 34300 | 34200 | 34350 | 34200 | 262 |
| 217 | 20230619 | 151200 | 32542036750 | 34200 | 34150 | 34200 | 34150 | 445 |
| 218 | 20230619 | 151100 | 32526824250 | 34150 | 34200 | 34200 | 34150 | 697 |
| 219 | 20230619 | 151000 | 32502993550 | 34200 | 34250 | 34250 | 34200 | 1037 |
| 220 | 20230619 | 150900 | 32467501400 | 34250 | 34250 | 34350 | 34250 | 797 |
| 221 | 20230619 | 150800 | 32440156750 | 34250 | 34250 | 34300 | 34200 | 453 |
| 222 | 20230619 | 150700 | 32424639400 | 34300 | 34300 | 34350 | 34250 | 342 |
| 223 | 20230619 | 150600 | 32412907150 | 34300 | 34300 | 34300 | 34250 | 377 |
| 224 | 20230619 | 150500 | 32399978800 | 34350 | 34250 | 34350 | 34200 | 93 |
| 225 | 20230619 | 150400 | 32396793500 | 34350 | 34400 | 34400 | 34150 | 3082 |
| 226 | 20230619 | 150300 | 32291440500 | 34400 | 34500 | 34500 | 34400 | 1015 |
| 227 | 20230619 | 150200 | 32256456900 | 34500 | 34400 | 34500 | 34350 | 2927 |
| 228 | 20230619 | 150100 | 32155691800 | 34350 | 34350 | 34350 | 34200 | 919 |
| 229 | 20230619 | 150000 | 32124128250 | 34350 | 34100 | 34350 | 34050 | 2566 |
| 230 | 20230619 | 145900 | 32036531300 | 34100 | 34250 | 34250 | 34050 | 4076 |
| 231 | 20230619 | 145800 | 31897381750 | 34250 | 34200 | 34300 | 34200 | 124 |
| 232 | 20230619 | 145700 | 31893140650 | 34200 | 34300 | 34300 | 34150 | 3109 |
| 233 | 20230619 | 145600 | 31786752900 | 34400 | 34300 | 34400 | 34300 | 1999 |
| 234 | 20230619 | 145500 | 31718055500 | 34300 | 34300 | 34400 | 34300 | 1621 |
| 235 | 20230619 | 145400 | 31662454300 | 34300 | 34400 | 34400 | 34300 | 384 |
| 236 | 20230619 | 145300 | 31649271950 | 34400 | 34450 | 34450 | 34400 | 50 |
| 237 | 20230619 | 145200 | 31647551050 | 34450 | 34350 | 34450 | 34300 | 912 |
| 238 | 20230619 | 145100 | 31616182550 | 34350 | 34400 | 34400 | 34300 | 637 |
| 239 | 20230619 | 145000 | 31594306300 | 34400 | 34350 | 34400 | 34300 | 453 |
| 240 | 20230619 | 144900 | 31578745400 | 34350 | 34350 | 34350 | 34350 | 61 |
| 241 | 20230619 | 144800 | 31576650050 | 34300 | 34300 | 34350 | 34300 | 140 |
| 242 | 20230619 | 144700 | 31571847800 | 34300 | 34300 | 34300 | 34300 | 67 |
| 243 | 20230619 | 144600 | 31569549700 | 34300 | 34400 | 34400 | 34300 | 401 |
| 244 | 20230619 | 144500 | 31555789750 | 34350 | 34350 | 34400 | 34350 | 667 |
| 245 | 20230619 | 144400 | 31532875550 | 34400 | 34400 | 34400 | 34400 | 104 |
| 246 | 20230619 | 144300 | 31529297950 | 34400 | 34500 | 34500 | 34400 | 1209 |
| 247 | 20230619 | 144200 | 31487708250 | 34500 | 34500 | 34500 | 34400 | 276 |
| 248 | 20230619 | 144100 | 31478193400 | 34500 | 34450 | 34500 | 34450 | 526 |
| 249 | 20230619 | 144000 | 31460051350 | 34500 | 34500 | 34550 | 34500 | 1297 |
| 250 | 20230619 | 143900 | 31415302800 | 34500 | 34400 | 34550 | 34400 | 2228 |
| 251 | 20230619 | 143800 | 31338470950 | 34350 | 34400 | 34450 | 34350 | 408 |
| 252 | 20230619 | 143700 | 31324439950 | 34450 | 34350 | 34450 | 34350 | 213 |
| 253 | 20230619 | 143600 | 31317112050 | 34450 | 34400 | 34450 | 34350 | 243 |
| 254 | 20230619 | 143500 | 31308744950 | 34450 | 34450 | 34450 | 34400 | 483 |
| 255 | 20230619 | 143400 | 31292110500 | 34450 | 34450 | 34450 | 34400 | 968 |
| 256 | 20230619 | 143300 | 31258769100 | 34500 | 34500 | 34500 | 34450 | 255 |
| 257 | 20230619 | 143200 | 31249979300 | 34500 | 34450 | 34500 | 34450 | 211 |
| 258 | 20230619 | 143100 | 31242710250 | 34500 | 34450 | 34500 | 34450 | 1154 |
| 259 | 20230619 | 143000 | 31202954900 | 34450 | 34450 | 34500 | 34350 | 651 |
| 260 | 20230619 | 142900 | 31180533400 | 34450 | 34400 | 34500 | 34400 | 829 |
| 261 | 20230619 | 142800 | 31151977150 | 34400 | 34400 | 34450 | 34400 | 304 |
| 262 | 20230619 | 142700 | 31141514000 | 34450 | 34450 | 34450 | 34400 | 485 |
| 263 | 20230619 | 142600 | 31124806250 | 34450 | 34250 | 34450 | 34200 | 4065 |
| 264 | 20230619 | 142500 | 30985083750 | 34250 | 34300 | 34300 | 34250 | 789 |
| 265 | 20230619 | 142400 | 30958051050 | 34300 | 34300 | 34300 | 34300 | 43 |
| 266 | 20230619 | 142300 | 30956576150 | 34300 | 34250 | 34300 | 34250 | 35 |
| 267 | 20230619 | 142200 | 30955377100 | 34250 | 34200 | 34250 | 34200 | 665 |
| 268 | 20230619 | 142100 | 30932611850 | 34250 | 34250 | 34250 | 34250 | 636 |
| 269 | 20230619 | 142000 | 30910828850 | 34300 | 34250 | 34300 | 34250 | 209 |
| 270 | 20230619 | 141900 | 30903670400 | 34250 | 34250 | 34300 | 34250 | 1110 |
| 271 | 20230619 | 141800 | 30865652850 | 34300 | 34200 | 34300 | 34200 | 105 |
| 272 | 20230619 | 141700 | 30862055650 | 34200 | 34250 | 34250 | 34200 | 1031 |
| 273 | 20230619 | 141600 | 30826778200 | 34250 | 34250 | 34250 | 34250 | 28 |
| 274 | 20230619 | 141500 | 30825819200 | 34250 | 34250 | 34250 | 34250 | 109 |
| 275 | 20230619 | 141400 | 30822085950 | 34200 | 34200 | 34200 | 34200 | 242 |
| 276 | 20230619 | 141300 | 30813809550 | 34250 | 34200 | 34250 | 34200 | 303 |
| 277 | 20230619 | 141200 | 30803438150 | 34200 | 34250 | 34300 | 34200 | 582 |
| 278 | 20230619 | 141100 | 30783505400 | 34300 | 34250 | 34300 | 34250 | 234 |
| 279 | 20230619 | 141000 | 30775488050 | 34250 | 34200 | 34300 | 34150 | 653 |
| 280 | 20230619 | 140900 | 30753153750 | 34200 | 34200 | 34200 | 34150 | 126 |
| 281 | 20230619 | 140800 | 30748847600 | 34150 | 34250 | 34250 | 34150 | 6241 |
| 282 | 20230619 | 140700 | 30535484250 | 34250 | 34350 | 34350 | 34200 | 2170 |
| 283 | 20230619 | 140600 | 30461146550 | 34300 | 34250 | 34350 | 34250 | 176 |
| 284 | 20230619 | 140500 | 30455112250 | 34250 | 34250 | 34300 | 34250 | 1328 |
| 285 | 20230619 | 140400 | 30409606550 | 34300 | 34300 | 34350 | 34300 | 865 |
| 286 | 20230619 | 140300 | 30379937000 | 34300 | 34350 | 34350 | 34300 | 776 |
| 287 | 20230619 | 140200 | 30353317700 | 34300 | 34300 | 34350 | 34300 | 1058 |
| 288 | 20230619 | 140100 | 30317028250 | 34300 | 34350 | 34350 | 34250 | 676 |
| 289 | 20230619 | 140000 | 30293833150 | 34350 | 34350 | 34350 | 34300 | 1392 |
| 290 | 20230619 | 135900 | 30246087200 | 34300 | 34350 | 34350 | 34300 | 280 |
| 291 | 20230619 | 135800 | 30236471000 | 34350 | 34350 | 34350 | 34300 | 1449 |
| 292 | 20230619 | 135700 | 30186731950 | 34350 | 34400 | 34400 | 34350 | 1107 |
| 293 | 20230619 | 135600 | 30148705000 | 34350 | 34400 | 34400 | 34350 | 161 |
| 294 | 20230619 | 135500 | 30143170350 | 34350 | 34450 | 34450 | 34350 | 1330 |
| 295 | 20230619 | 135400 | 30097387450 | 34450 | 34350 | 34450 | 34350 | 837 |
| 296 | 20230619 | 135300 | 30068596050 | 34400 | 34350 | 34400 | 34350 | 33 |
| 297 | 20230619 | 135200 | 30067462300 | 34400 | 34350 | 34400 | 34350 | 259 |
| 298 | 20230619 | 135100 | 30058558700 | 34350 | 34400 | 34400 | 34350 | 101 |
| 299 | 20230619 | 135000 | 30055088850 | 34400 | 34400 | 34450 | 34350 | 3336 |
| 300 | 20230619 | 134900 | 29940467950 | 34450 | 34400 | 34450 | 34400 | 558 |
| 301 | 20230619 | 134800 | 29921272650 | 34400 | 34400 | 34400 | 34350 | 1106 |
| 302 | 20230619 | 134700 | 29883227300 | 34400 | 34400 | 34400 | 34350 | 722 |
| 303 | 20230619 | 134600 | 29858398000 | 34350 | 34450 | 34450 | 34350 | 562 |
| 304 | 20230619 | 134500 | 29839061850 | 34450 | 34350 | 34450 | 34350 | 928 |
| 305 | 20230619 | 134400 | 29807160550 | 34350 | 34350 | 34350 | 34300 | 211 |
| 306 | 20230619 | 134300 | 29799914200 | 34350 | 34400 | 34400 | 34300 | 172 |
| 307 | 20230619 | 134200 | 29794002100 | 34400 | 34350 | 34400 | 34350 | 765 |
| 308 | 20230619 | 134100 | 29767717500 | 34350 | 34300 | 34350 | 34300 | 1571 |
| 309 | 20230619 | 134000 | 29713819200 | 34300 | 34300 | 34300 | 34250 | 1523 |
| 310 | 20230619 | 133900 | 29661655700 | 34300 | 34300 | 34300 | 34250 | 786 |
| 311 | 20230619 | 133800 | 29634719900 | 34300 | 34300 | 34300 | 34250 | 1158 |
| 312 | 20230619 | 133700 | 29595020650 | 34300 | 34300 | 34350 | 34300 | 1059 |
| 313 | 20230619 | 133600 | 29558692700 | 34350 | 34300 | 34350 | 34250 | 4131 |
| 314 | 20230619 | 133500 | 29417005750 | 34300 | 34400 | 34400 | 34300 | 2380 |
| 315 | 20230619 | 133400 | 29335279750 | 34400 | 34350 | 34450 | 34350 | 1264 |
| 316 | 20230619 | 133300 | 29291783850 | 34400 | 34450 | 34450 | 34400 | 1059 |
| 317 | 20230619 | 133200 | 29255348350 | 34400 | 34400 | 34400 | 34400 | 1447 |
| 318 | 20230619 | 133100 | 29205571550 | 34400 | 34450 | 34450 | 34400 | 575 |
| 319 | 20230619 | 133000 | 29185786150 | 34400 | 34450 | 34450 | 34400 | 1742 |
| 320 | 20230619 | 132900 | 29125861300 | 34450 | 34400 | 34450 | 34400 | 348 |
| 321 | 20230619 | 132800 | 29113877750 | 34400 | 34450 | 34450 | 34400 | 232 |
| 322 | 20230619 | 132700 | 29105890650 | 34450 | 34450 | 34450 | 34400 | 153 |
| 323 | 20230619 | 132600 | 29100622700 | 34400 | 34450 | 34500 | 34400 | 1488 |
| 324 | 20230619 | 132500 | 29049375750 | 34450 | 34500 | 34500 | 34450 | 445 |
| 325 | 20230619 | 132400 | 29034045100 | 34450 | 34500 | 34500 | 34450 | 741 |
| 326 | 20230619 | 132300 | 29008482700 | 34550 | 34600 | 34600 | 34550 | 1977 |
| 327 | 20230619 | 132200 | 28940177100 | 34600 | 34550 | 34600 | 34550 | 76 |
| 328 | 20230619 | 132100 | 28937549100 | 34600 | 34450 | 34600 | 34450 | 772 |
| 329 | 20230619 | 132000 | 28910904600 | 34450 | 34550 | 34600 | 34400 | 5623 |
| 330 | 20230619 | 131900 | 28716990100 | 34550 | 34550 | 34550 | 34500 | 1835 |
| 331 | 20230619 | 131800 | 28653612000 | 34550 | 34600 | 34600 | 34550 | 1857 |
| 332 | 20230619 | 131700 | 28589418250 | 34600 | 34600 | 34700 | 34600 | 1172 |
| 333 | 20230619 | 131600 | 28548855250 | 34600 | 34700 | 34700 | 34600 | 1860 |
| 334 | 20230619 | 131500 | 28484385250 | 34750 | 34750 | 34750 | 34700 | 176 |
| 335 | 20230619 | 131400 | 28478269300 | 34750 | 34700 | 34750 | 34700 | 617 |
| 336 | 20230619 | 131300 | 28456833950 | 34700 | 34750 | 34750 | 34700 | 443 |
| 337 | 20230619 | 131200 | 28441461800 | 34750 | 34700 | 34750 | 34700 | 1134 |
| 338 | 20230619 | 131100 | 28402107450 | 34700 | 34750 | 34750 | 34700 | 264 |
| 339 | 20230619 | 131000 | 28392934550 | 34750 | 34700 | 34750 | 34700 | 432 |
| 340 | 20230619 | 130900 | 28377930200 | 34700 | 34700 | 34750 | 34650 | 532 |
| 341 | 20230619 | 130800 | 28359474700 | 34650 | 34700 | 34700 | 34650 | 362 |
| 342 | 20230619 | 130700 | 28346919250 | 34700 | 34700 | 34800 | 34700 | 269 |
| 343 | 20230619 | 130600 | 28337581950 | 34700 | 34700 | 34700 | 34650 | 293 |
| 344 | 20230619 | 130500 | 28327429350 | 34650 | 34750 | 34750 | 34650 | 746 |
| 345 | 20230619 | 130400 | 28301557650 | 34800 | 34700 | 34800 | 34700 | 229 |
| 346 | 20230619 | 130300 | 28293605750 | 34750 | 34700 | 34750 | 34700 | 155 |
| 347 | 20230619 | 130200 | 28288224750 | 34700 | 34750 | 34750 | 34700 | 331 |
| 348 | 20230619 | 130100 | 28276731600 | 34800 | 34750 | 34800 | 34700 | 133 |
| 349 | 20230619 | 130000 | 28272110200 | 34750 | 34650 | 34800 | 34600 | 1127 |
| 350 | 20230619 | 125900 | 28233063950 | 34650 | 34600 | 34650 | 34600 | 620 |
| 351 | 20230619 | 125800 | 28211586600 | 34650 | 34650 | 34650 | 34600 | 422 |
| 352 | 20230619 | 125700 | 28196978500 | 34650 | 34750 | 34750 | 34600 | 3471 |
| 353 | 20230619 | 125600 | 28076720300 | 34750 | 34800 | 34800 | 34700 | 251 |
| 354 | 20230619 | 125500 | 28068001200 | 34750 | 34800 | 34800 | 34750 | 527 |
| 355 | 20230619 | 125400 | 28049679900 | 34800 | 34750 | 34850 | 34750 | 677 |
| 356 | 20230619 | 125300 | 28026152250 | 34800 | 34750 | 34800 | 34750 | 318 |
| 357 | 20230619 | 125200 | 28015094100 | 34750 | 34750 | 34800 | 34750 | 67 |
| 358 | 20230619 | 125100 | 28012765750 | 34750 | 34850 | 34850 | 34750 | 322 |
| 359 | 20230619 | 125000 | 28001560650 | 34850 | 34850 | 34900 | 34800 | 340 |
| 360 | 20230619 | 124900 | 27989721200 | 34800 | 34850 | 34900 | 34800 | 188 |
| 361 | 20230619 | 124800 | 27983161400 | 34850 | 34650 | 34850 | 34650 | 379 |
| 362 | 20230619 | 124700 | 27969993950 | 34650 | 34850 | 34850 | 34650 | 4320 |
| 363 | 20230619 | 124600 | 27820123750 | 34850 | 34900 | 34950 | 34850 | 930 |
| 364 | 20230619 | 124500 | 27787703200 | 34950 | 34900 | 34950 | 34900 | 394 |
| 365 | 20230619 | 124400 | 27773948150 | 34850 | 34900 | 34950 | 34850 | 450 |
| 366 | 20230619 | 124300 | 27758238100 | 34900 | 34950 | 34950 | 34850 | 382 |
| 367 | 20230619 | 124200 | 27744900900 | 34950 | 34900 | 34950 | 34850 | 1545 |
| 368 | 20230619 | 124100 | 27690976400 | 34900 | 34800 | 34900 | 34750 | 1295 |
| 369 | 20230619 | 124000 | 27645860300 | 34800 | 34750 | 34800 | 34750 | 94 |
| 370 | 20230619 | 123900 | 27642593350 | 34750 | 34800 | 34800 | 34750 | 367 |
| 371 | 20230619 | 123800 | 27629837900 | 34800 | 34700 | 34800 | 34650 | 574 |
| 372 | 20230619 | 123700 | 27609933300 | 34650 | 34700 | 34700 | 34650 | 862 |
| 373 | 20230619 | 123600 | 27580051800 | 34700 | 34700 | 34750 | 34700 | 366 |
| 374 | 20230619 | 123500 | 27567345300 | 34700 | 34750 | 34800 | 34700 | 469 |
| 375 | 20230619 | 123400 | 27551040850 | 34750 | 34700 | 34750 | 34650 | 2366 |
| 376 | 20230619 | 123300 | 27468954600 | 34700 | 34650 | 34700 | 34650 | 570 |
| 377 | 20230619 | 123200 | 27449198750 | 34700 | 34750 | 34750 | 34600 | 7244 |
| 378 | 20230619 | 123100 | 27197989150 | 34800 | 34800 | 34900 | 34750 | 2959 |
| 379 | 20230619 | 123000 | 27095067400 | 34900 | 34800 | 34900 | 34750 | 4681 |
| 380 | 20230619 | 122900 | 26932252150 | 34800 | 35000 | 35050 | 34750 | 6230 |
| 381 | 20230619 | 122800 | 26715256300 | 35000 | 35000 | 35050 | 34950 | 1505 |
| 382 | 20230619 | 122700 | 26662622850 | 34950 | 34950 | 35000 | 34900 | 713 |
| 383 | 20230619 | 122600 | 26637705550 | 34950 | 34850 | 35000 | 34850 | 3643 |
| 384 | 20230619 | 122500 | 26510451650 | 34900 | 35000 | 35000 | 34850 | 4862 |
| 385 | 20230619 | 122400 | 26340635600 | 35000 | 35000 | 35100 | 35000 | 3281 |
| 386 | 20230619 | 122300 | 26225762100 | 35000 | 35150 | 35150 | 35000 | 2760 |
| 387 | 20230619 | 122200 | 26128971750 | 35200 | 35200 | 35250 | 35200 | 549 |
| 388 | 20230619 | 122100 | 26109646850 | 35200 | 35300 | 35300 | 35200 | 1275 |
| 389 | 20230619 | 122000 | 26064743900 | 35250 | 35250 | 35250 | 35200 | 354 |
| 390 | 20230619 | 121900 | 26052276250 | 35200 | 35250 | 35300 | 35200 | 1277 |
| 391 | 20230619 | 121800 | 26007284700 | 35250 | 35250 | 35300 | 35200 | 2816 |
| 392 | 20230619 | 121700 | 25908057600 | 35250 | 35200 | 35250 | 35200 | 218 |
| 393 | 20230619 | 121600 | 25900377400 | 35250 | 35200 | 35350 | 35200 | 1617 |
| 394 | 20230619 | 121500 | 25843335600 | 35150 | 35200 | 35200 | 35050 | 4504 |
| 395 | 20230619 | 121400 | 25685353400 | 35300 | 35300 | 35350 | 35200 | 1500 |
| 396 | 20230619 | 121300 | 25632429600 | 35300 | 35350 | 35450 | 35300 | 4268 |
| 397 | 20230619 | 121200 | 25481454850 | 35350 | 35150 | 35350 | 35100 | 2796 |
| 398 | 20230619 | 121100 | 25382994450 | 35150 | 35050 | 35150 | 35000 | 4632 |
| 399 | 20230619 | 121000 | 25220558850 | 35000 | 35100 | 35150 | 34950 | 6410 |
| 400 | 20230619 | 120900 | 24995980100 | 35100 | 35150 | 35300 | 35100 | 3285 |
| 401 | 20230619 | 120800 | 24880387400 | 35150 | 35450 | 35450 | 34850 | 25021 |
| 402 | 20230619 | 120700 | 24002753500 | 35400 | 35500 | 35500 | 35400 | 2289 |
| 403 | 20230619 | 120600 | 23921609800 | 35500 | 35500 | 35550 | 35450 | 1723 |
| 404 | 20230619 | 120500 | 23860475450 | 35500 | 35550 | 35600 | 35500 | 1601 |
| 405 | 20230619 | 120400 | 23803600050 | 35550 | 35600 | 35600 | 35500 | 4556 |
| 406 | 20230619 | 120300 | 23641609550 | 35600 | 35700 | 35700 | 35550 | 3417 |
| 407 | 20230619 | 120200 | 23519957950 | 35750 | 35500 | 35750 | 35500 | 1350 |
| 408 | 20230619 | 120100 | 23471868250 | 35500 | 35500 | 35600 | 35450 | 3775 |
| 409 | 20230619 | 120000 | 23337793500 | 35500 | 35700 | 35700 | 35500 | 2818 |
| 410 | 20230619 | 115900 | 23237633000 | 35700 | 35800 | 35800 | 35650 | 5970 |
| 411 | 20230619 | 115800 | 23024491700 | 35700 | 35900 | 35900 | 35700 | 3836 |
| 412 | 20230619 | 115700 | 22887074150 | 35900 | 35700 | 35900 | 35700 | 3402 |
| 413 | 20230619 | 115600 | 22765218200 | 35700 | 35800 | 35800 | 35700 | 1493 |
| 414 | 20230619 | 115500 | 22711872550 | 35800 | 35900 | 35950 | 35650 | 4125 |
| 415 | 20230619 | 115400 | 22564028850 | 35900 | 35500 | 35950 | 35400 | 7943 |
| 416 | 20230619 | 115300 | 22280182400 | 35450 | 35500 | 35650 | 35350 | 8859 |
| 417 | 20230619 | 115200 | 21965474200 | 35500 | 35800 | 35800 | 35400 | 11859 |
| 418 | 20230619 | 115100 | 21543227250 | 35750 | 36100 | 36100 | 35600 | 19927 |
| 419 | 20230619 | 115000 | 20828964250 | 36100 | 36150 | 36300 | 35950 | 18736 |
| 420 | 20230619 | 114900 | 20151348150 | 36100 | 35800 | 36150 | 35800 | 16818 |
| 421 | 20230619 | 114800 | 19545704000 | 35800 | 35800 | 35950 | 35750 | 9541 |
| 422 | 20230619 | 114700 | 19203476350 | 35800 | 35750 | 35900 | 35650 | 16840 |
| 423 | 20230619 | 114600 | 18601684750 | 35800 | 36150 | 36150 | 35750 | 17188 |
| 424 | 20230619 | 114500 | 17983886950 | 36200 | 35800 | 36350 | 35700 | 33866 |
| 425 | 20230619 | 114400 | 16761652950 | 35800 | 36350 | 36450 | 35550 | 45450 |
| 426 | 20230619 | 114300 | 15123290550 | 36300 | 36350 | 36750 | 35950 | 66549 |
| 427 | 20230619 | 114200 | 12701672950 | 36350 | 35500 | 36450 | 35500 | 66012 |
| 428 | 20230619 | 114100 | 10329628200 | 35550 | 35000 | 35600 | 35000 | 33804 |
| 429 | 20230619 | 114000 | 9134807700 | 35050 | 35150 | 35350 | 34900 | 33587 |
| 430 | 20230619 | 113900 | 7955561500 | 35050 | 36050 | 36050 | 35000 | 55697 |
| 431 | 20230619 | 113800 | 5979061200 | 35850 | 34100 | 36600 | 34050 | 102156 |
| 432 | 20230619 | 113700 | 2366255000 | 34100 | 34050 | 34100 | 34050 | 126 |
| 433 | 20230619 | 113600 | 2361959700 | 34050 | 34050 | 34050 | 34050 | 17 |
| 434 | 20230619 | 113500 | 2361380850 | 34000 | 34000 | 34000 | 34000 | 25 |
| 435 | 20230619 | 113400 | 2360530850 | 34100 | 34000 | 34100 | 34000 | 1577 |
| 436 | 20230619 | 113300 | 2306761150 | 34100 | 34050 | 34100 | 34050 | 54 |
| 437 | 20230619 | 113200 | 2304920650 | 34050 | 34050 | 34050 | 34050 | 248 |
| 438 | 20230619 | 113100 | 2296476250 | 34050 | 34050 | 34050 | 34000 | 136 |
| 439 | 20230619 | 113000 | 2291851950 | 34050 | 34050 | 34050 | 34050 | 6 |
| 440 | 20230619 | 112900 | 2291647650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 441 | 20230619 | 112800 | 2291647650 | 34000 | 34050 | 34050 | 34000 | 11 |
| 442 | 20230619 | 112700 | 2291273600 | 34050 | 34050 | 34050 | 34050 | 2 |
| 443 | 20230619 | 112600 | 2291205500 | 34100 | 34100 | 34100 | 34100 | 27 |
| 444 | 20230619 | 112500 | 2290284800 | 34000 | 34000 | 34000 | 34000 | 49 |
| 445 | 20230619 | 112400 | 2288618800 | 34000 | 33950 | 34000 | 33950 | 157 |
| 446 | 20230619 | 112300 | 2283286050 | 33950 | 33900 | 34100 | 33900 | 616 |
| 447 | 20230619 | 112200 | 2262293200 | 33900 | 33900 | 33900 | 33900 | 74 |
| 448 | 20230619 | 112100 | 2259784600 | 33900 | 33950 | 33950 | 33900 | 101 |
| 449 | 20230619 | 112000 | 2256356750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 450 | 20230619 | 111900 | 2256356750 | 33950 | 34050 | 34050 | 33950 | 52 |
| 451 | 20230619 | 111800 | 2254586250 | 33900 | 34050 | 34050 | 33900 | 75 |
| 452 | 20230619 | 111700 | 2252041500 | 34100 | 34000 | 34100 | 33950 | 357 |
| 453 | 20230619 | 111600 | 2239895400 | 33900 | 33900 | 33900 | 33900 | 28 |
| 454 | 20230619 | 111500 | 2238946200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 455 | 20230619 | 111400 | 2238946200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 456 | 20230619 | 111300 | 2238946200 | 33900 | 34000 | 34000 | 33900 | 747 |
| 457 | 20230619 | 111200 | 2213593600 | 34000 | 34000 | 34000 | 34000 | 139 |
| 458 | 20230619 | 111100 | 2208867600 | 33950 | 34000 | 34100 | 33950 | 826 |
| 459 | 20230619 | 111000 | 2180733700 | 34000 | 34050 | 34050 | 34000 | 186 |
| 460 | 20230619 | 110900 | 2174401300 | 33950 | 33950 | 33950 | 33950 | 53 |
| 461 | 20230619 | 110800 | 2172601950 | 33950 | 34000 | 34000 | 33950 | 795 |
| 462 | 20230619 | 110700 | 2145586650 | 34000 | 34000 | 34000 | 34000 | 237 |
| 463 | 20230619 | 110600 | 2137528650 | 34000 | 34000 | 34000 | 34000 | 18 |
| 464 | 20230619 | 110500 | 2136916650 | 34000 | 34000 | 34000 | 34000 | 240 |
| 465 | 20230619 | 110400 | 2128756650 | 34000 | 34000 | 34000 | 34000 | 5 |
| 466 | 20230619 | 110300 | 2128586650 | 34000 | 34000 | 34000 | 34000 | 63 |
| 467 | 20230619 | 110200 | 2126444650 | 34000 | 34000 | 34000 | 34000 | 194 |
| 468 | 20230619 | 110100 | 2119848650 | 34000 | 33950 | 34000 | 33950 | 107 |
| 469 | 20230619 | 110000 | 2116210700 | 33950 | 33950 | 33950 | 33950 | 0 |
| 470 | 20230619 | 105900 | 2116210700 | 33950 | 33950 | 33950 | 33950 | 1 |
| 471 | 20230619 | 105800 | 2116176750 | 34000 | 34000 | 34000 | 34000 | 2 |
| 472 | 20230619 | 105700 | 2116108750 | 34000 | 34000 | 34000 | 34000 | 766 |
| 473 | 20230619 | 105600 | 2090064750 | 34000 | 34000 | 34000 | 34000 | 5 |
| 474 | 20230619 | 105500 | 2089894750 | 33950 | 33950 | 33950 | 33950 | 4 |
| 475 | 20230619 | 105400 | 2089758950 | 33950 | 33950 | 33950 | 33950 | 28 |
| 476 | 20230619 | 105300 | 2088808350 | 33950 | 33950 | 33950 | 33950 | 52 |
| 477 | 20230619 | 105200 | 2087042950 | 33950 | 33950 | 34000 | 33950 | 284 |
| 478 | 20230619 | 105100 | 2077400900 | 33950 | 33950 | 34000 | 33950 | 395 |
| 479 | 20230619 | 105000 | 2063990150 | 33950 | 34000 | 34000 | 33950 | 2 |
| 480 | 20230619 | 104900 | 2063922200 | 34000 | 34000 | 34000 | 34000 | 69 |
| 481 | 20230619 | 104800 | 2061576200 | 34000 | 34000 | 34000 | 34000 | 60 |
| 482 | 20230619 | 104700 | 2059536200 | 34000 | 34000 | 34000 | 33950 | 447 |
| 483 | 20230619 | 104600 | 2044338250 | 34000 | 33950 | 34000 | 33950 | 34 |
| 484 | 20230619 | 104500 | 2043182350 | 33950 | 33950 | 33950 | 33950 | 209 |
| 485 | 20230619 | 104400 | 2036086800 | 33950 | 34000 | 34000 | 33900 | 1997 |
| 486 | 20230619 | 104300 | 1968224250 | 34050 | 34050 | 34050 | 34050 | 299 |
| 487 | 20230619 | 104200 | 1958043300 | 34100 | 34050 | 34100 | 34050 | 169 |
| 488 | 20230619 | 104100 | 1952288350 | 34100 | 34050 | 34100 | 34050 | 65 |
| 489 | 20230619 | 104000 | 1950072150 | 34050 | 34050 | 34050 | 34050 | 78 |
| 490 | 20230619 | 103900 | 1947416250 | 34100 | 34150 | 34150 | 34100 | 53 |
| 491 | 20230619 | 103800 | 1945606800 | 34100 | 34100 | 34100 | 34100 | 1585 |
| 492 | 20230619 | 103700 | 1891558300 | 34100 | 34100 | 34100 | 34100 | 50 |
| 493 | 20230619 | 103600 | 1889853300 | 34100 | 34150 | 34150 | 34100 | 349 |
| 494 | 20230619 | 103500 | 1877935000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 495 | 20230619 | 103400 | 1877935000 | 34150 | 34150 | 34150 | 34150 | 1 |
| 496 | 20230619 | 103300 | 1877900850 | 34150 | 34150 | 34150 | 34150 | 0 |
| 497 | 20230619 | 103200 | 1877900850 | 34150 | 34150 | 34150 | 34150 | 100 |
| 498 | 20230619 | 103100 | 1874485850 | 34100 | 34100 | 34100 | 34100 | 377 |
| 499 | 20230619 | 103000 | 1861630150 | 34100 | 34100 | 34100 | 34100 | 32 |
| 500 | 20230619 | 102900 | 1860538950 | 34050 | 34050 | 34050 | 34050 | 101 |
| 501 | 20230619 | 102800 | 1857099900 | 34050 | 34100 | 34100 | 34050 | 11 |
| 502 | 20230619 | 102700 | 1856724850 | 34000 | 34000 | 34000 | 34000 | 121 |
| 503 | 20230619 | 102600 | 1852610850 | 34100 | 34000 | 34100 | 34000 | 176 |
| 504 | 20230619 | 102500 | 1846626250 | 34100 | 34100 | 34100 | 34100 | 29 |
| 505 | 20230619 | 102400 | 1845637350 | 34000 | 34050 | 34050 | 34000 | 97 |
| 506 | 20230619 | 102300 | 1842334900 | 34050 | 34000 | 34050 | 34000 | 42 |
| 507 | 20230619 | 102200 | 1840906300 | 34000 | 34100 | 34100 | 34000 | 331 |
| 508 | 20230619 | 102100 | 1829636650 | 34100 | 34200 | 34200 | 34100 | 272 |
| 509 | 20230619 | 102000 | 1820360450 | 34200 | 34200 | 34200 | 34200 | 42 |
| 510 | 20230619 | 101900 | 1818924050 | 34200 | 34150 | 34200 | 34150 | 125 |
| 511 | 20230619 | 101800 | 1814654100 | 34150 | 34150 | 34150 | 34150 | 69 |
| 512 | 20230619 | 101700 | 1812297750 | 34150 | 34150 | 34150 | 34100 | 40 |
| 513 | 20230619 | 101600 | 1810933100 | 34150 | 34100 | 34150 | 34100 | 34 |
| 514 | 20230619 | 101500 | 1809773150 | 34100 | 34100 | 34100 | 34100 | 3 |
| 515 | 20230619 | 101400 | 1809670850 | 34100 | 34200 | 34200 | 34100 | 119 |
| 516 | 20230619 | 101300 | 1805611250 | 34200 | 34200 | 34200 | 34200 | 2 |
| 517 | 20230619 | 101200 | 1805542850 | 34200 | 34150 | 34200 | 34150 | 141 |
| 518 | 20230619 | 101100 | 1800727650 | 34150 | 34150 | 34150 | 34050 | 763 |
| 519 | 20230619 | 101000 | 1774705550 | 34150 | 34150 | 34200 | 34150 | 349 |
| 520 | 20230619 | 100900 | 1762787050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 521 | 20230619 | 100800 | 1762787050 | 34150 | 34250 | 34250 | 34150 | 230 |
| 522 | 20230619 | 100700 | 1754932450 | 34200 | 34200 | 34200 | 34200 | 91 |
| 523 | 20230619 | 100600 | 1751820250 | 34200 | 34200 | 34250 | 34200 | 281 |
| 524 | 20230619 | 100500 | 1742210000 | 34200 | 34250 | 34250 | 34200 | 73 |
| 525 | 20230619 | 100400 | 1739713350 | 34250 | 34200 | 34250 | 34200 | 300 |
| 526 | 20230619 | 100300 | 1729443350 | 34200 | 34200 | 34250 | 34200 | 377 |
| 527 | 20230619 | 100200 | 1716545500 | 34200 | 34200 | 34200 | 34200 | 272 |
| 528 | 20230619 | 100100 | 1707243100 | 34200 | 34250 | 34250 | 34200 | 312 |
| 529 | 20230619 | 100000 | 1696561800 | 34300 | 34250 | 34300 | 34250 | 343 |
| 530 | 20230619 | 095900 | 1684804000 | 34250 | 34250 | 34300 | 34250 | 1035 |
| 531 | 20230619 | 095800 | 1649355100 | 34250 | 34200 | 34250 | 34200 | 780 |
| 532 | 20230619 | 095700 | 1622643850 | 34200 | 34250 | 34250 | 34200 | 47 |
| 533 | 20230619 | 095600 | 1621035450 | 34200 | 34200 | 34200 | 34200 | 96 |
| 534 | 20230619 | 095500 | 1617752250 | 34200 | 34150 | 34200 | 34150 | 2 |
| 535 | 20230619 | 095400 | 1617683900 | 34150 | 34200 | 34200 | 34150 | 41 |
| 536 | 20230619 | 095300 | 1616282300 | 34200 | 34200 | 34200 | 34200 | 271 |
| 537 | 20230619 | 095200 | 1607014100 | 34200 | 34200 | 34200 | 34200 | 65 |
| 538 | 20230619 | 095100 | 1604791100 | 34200 | 34150 | 34200 | 34150 | 1307 |
| 539 | 20230619 | 095000 | 1560132000 | 34200 | 34150 | 34200 | 34150 | 31 |
| 540 | 20230619 | 094900 | 1559073250 | 34150 | 34200 | 34200 | 34150 | 162 |
| 541 | 20230619 | 094800 | 1553538350 | 34150 | 34250 | 34250 | 34150 | 59 |
| 542 | 20230619 | 094700 | 1551518000 | 34150 | 34250 | 34250 | 34150 | 238 |
| 543 | 20230619 | 094600 | 1543377100 | 34250 | 34200 | 34300 | 34200 | 824 |
| 544 | 20230619 | 094500 | 1515147550 | 34200 | 34200 | 34200 | 34200 | 650 |
| 545 | 20230619 | 094400 | 1492917550 | 34200 | 34000 | 34200 | 34000 | 4482 |
| 546 | 20230619 | 094300 | 1340344550 | 33950 | 33950 | 33950 | 33950 | 49 |
| 547 | 20230619 | 094200 | 1338681000 | 33950 | 33950 | 34000 | 33950 | 389 |
| 548 | 20230619 | 094100 | 1325465000 | 33950 | 33950 | 33950 | 33950 | 187 |
| 549 | 20230619 | 094000 | 1319116350 | 33950 | 33950 | 33950 | 33950 | 60 |
| 550 | 20230619 | 093900 | 1317079350 | 33950 | 33950 | 33950 | 33900 | 146 |
| 551 | 20230619 | 093800 | 1312122700 | 33850 | 33850 | 33950 | 33850 | 102 |
| 552 | 20230619 | 093700 | 1308665000 | 33850 | 33950 | 33950 | 33850 | 411 |
| 553 | 20230619 | 093600 | 1294728600 | 33950 | 34000 | 34000 | 33900 | 217 |
| 554 | 20230619 | 093500 | 1287361450 | 33950 | 33950 | 34000 | 33950 | 170 |
| 555 | 20230619 | 093400 | 1281585200 | 34000 | 34000 | 34000 | 33950 | 532 |
| 556 | 20230619 | 093300 | 1263504700 | 34000 | 33900 | 34000 | 33900 | 238 |
| 557 | 20230619 | 093200 | 1255426250 | 33900 | 33950 | 33950 | 33900 | 189 |
| 558 | 20230619 | 093100 | 1249018750 | 33950 | 34000 | 34000 | 33900 | 246 |
| 559 | 20230619 | 093000 | 1240659750 | 34000 | 34000 | 34000 | 34000 | 2006 |
| 560 | 20230619 | 092900 | 1172455750 | 33850 | 33850 | 34000 | 33850 | 638 |
| 561 | 20230619 | 092800 | 1150854850 | 33850 | 33950 | 33950 | 33850 | 6 |
| 562 | 20230619 | 092700 | 1150651400 | 34000 | 33850 | 34000 | 33850 | 13 |
| 563 | 20230619 | 092600 | 1150209850 | 33850 | 33950 | 34000 | 33850 | 485 |
| 564 | 20230619 | 092500 | 1133772350 | 33900 | 34050 | 34050 | 33900 | 1804 |
| 565 | 20230619 | 092400 | 1072377700 | 34050 | 34000 | 34100 | 33900 | 505 |
| 566 | 20230619 | 092300 | 1055179300 | 34150 | 33850 | 34200 | 33850 | 2320 |
| 567 | 20230619 | 092200 | 976308550 | 33800 | 33800 | 33800 | 33800 | 477 |
| 568 | 20230619 | 092100 | 960185950 | 33850 | 33800 | 33850 | 33800 | 429 |
| 569 | 20230619 | 092000 | 945685000 | 33800 | 33850 | 33900 | 33800 | 724 |
| 570 | 20230619 | 091900 | 921188100 | 33850 | 33850 | 33900 | 33850 | 370 |
| 571 | 20230619 | 091800 | 908663050 | 33850 | 33850 | 33900 | 33850 | 125 |
| 572 | 20230619 | 091700 | 904427350 | 33850 | 33850 | 33900 | 33850 | 730 |
| 573 | 20230619 | 091600 | 879711450 | 33850 | 33800 | 33850 | 33750 | 646 |
| 574 | 20230619 | 091500 | 857907300 | 33750 | 33900 | 33900 | 33750 | 1429 |
| 575 | 20230619 | 091400 | 809634450 | 33750 | 33900 | 33900 | 33750 | 1549 |
| 576 | 20230619 | 091300 | 757278500 | 33900 | 33900 | 33950 | 33900 | 1346 |
| 577 | 20230619 | 091200 | 711648700 | 33900 | 33750 | 33900 | 33700 | 183 |
| 578 | 20230619 | 091100 | 705467400 | 33750 | 33800 | 33800 | 33750 | 1093 |
| 579 | 20230619 | 091000 | 668570600 | 33800 | 33800 | 33850 | 33750 | 1298 |
| 580 | 20230619 | 090900 | 624681850 | 33850 | 33900 | 33900 | 33850 | 521 |
| 581 | 20230619 | 090800 | 607036350 | 33900 | 34000 | 34000 | 33900 | 2097 |
| 582 | 20230619 | 090700 | 535778700 | 34000 | 34050 | 34050 | 34000 | 908 |
| 583 | 20230619 | 090600 | 504863300 | 34000 | 34100 | 34100 | 34000 | 481 |
| 584 | 20230619 | 090500 | 488489250 | 34100 | 34150 | 34200 | 34100 | 410 |
| 585 | 20230619 | 090400 | 474507250 | 34150 | 34300 | 34300 | 34150 | 2708 |
| 586 | 20230619 | 090300 | 381870250 | 34300 | 34250 | 34350 | 34250 | 798 |
| 587 | 20230619 | 090200 | 354509900 | 34250 | 34400 | 34400 | 34200 | 1238 |
| 588 | 20230619 | 090100 | 312063500 | 34400 | 34200 | 34450 | 34200 | 3358 |
| 589 | 20230619 | 090000 | 196616800 | 34200 | 34350 | 34350 | 34200 | 5630 |