31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 183800 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 5589 |
| 3 | 20230620 | 183700 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 4 | 20230620 | 183600 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 5 | 20230620 | 183500 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 6 | 20230620 | 183400 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 7 | 20230620 | 183300 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 8 | 20230620 | 183200 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 9 | 20230620 | 183100 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 10 | 20230620 | 183000 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 11 | 20230620 | 182900 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 12 | 20230620 | 182800 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 13 | 20230620 | 182700 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 14 | 20230620 | 182600 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 15 | 20230620 | 182500 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 16 | 20230620 | 182400 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 17 | 20230620 | 182300 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 18 | 20230620 | 182200 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 19 | 20230620 | 182100 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 20 | 20230620 | 182000 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 21 | 20230620 | 181900 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 22 | 20230620 | 181800 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 23 | 20230620 | 181700 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 24 | 20230620 | 181600 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 25 | 20230620 | 181500 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 26 | 20230620 | 181400 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 27 | 20230620 | 181300 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 28 | 20230620 | 181200 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 29 | 20230620 | 181100 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 30 | 20230620 | 181000 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 31 | 20230620 | 180900 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 32 | 20230620 | 180800 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 5589 |
| 33 | 20230620 | 180700 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 34 | 20230620 | 180600 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 35 | 20230620 | 180500 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 36 | 20230620 | 180400 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 37 | 20230620 | 180300 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 38 | 20230620 | 180200 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 39 | 20230620 | 180100 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 40 | 20230620 | 180000 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 41 | 20230620 | 175900 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 42 | 20230620 | 175800 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 43 | 20230620 | 175700 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 44 | 20230620 | 175600 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 45 | 20230620 | 175500 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 46 | 20230620 | 175400 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 47 | 20230620 | 175300 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 48 | 20230620 | 175200 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 49 | 20230620 | 175100 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 50 | 20230620 | 175000 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 51 | 20230620 | 174900 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 52 | 20230620 | 174800 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 53 | 20230620 | 174700 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 54 | 20230620 | 174600 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 55 | 20230620 | 174500 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 56 | 20230620 | 174400 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 57 | 20230620 | 174300 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 58 | 20230620 | 174200 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 59 | 20230620 | 174100 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 60 | 20230620 | 174000 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 61 | 20230620 | 173900 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 62 | 20230620 | 173800 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 5589 |
| 63 | 20230620 | 173700 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 64 | 20230620 | 173600 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 65 | 20230620 | 173500 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 66 | 20230620 | 173400 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 67 | 20230620 | 173300 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 68 | 20230620 | 173200 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 69 | 20230620 | 173100 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 70 | 20230620 | 173000 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 71 | 20230620 | 172900 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 72 | 20230620 | 172800 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 73 | 20230620 | 172700 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 74 | 20230620 | 172600 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 75 | 20230620 | 172500 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 76 | 20230620 | 172400 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 77 | 20230620 | 172300 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 78 | 20230620 | 172200 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 79 | 20230620 | 172100 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 80 | 20230620 | 172000 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 81 | 20230620 | 171900 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 82 | 20230620 | 171800 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 83 | 20230620 | 171700 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 84 | 20230620 | 171600 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 85 | 20230620 | 171500 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 86 | 20230620 | 171400 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 87 | 20230620 | 171300 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 88 | 20230620 | 171200 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 89 | 20230620 | 171100 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 90 | 20230620 | 171000 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 91 | 20230620 | 170900 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 92 | 20230620 | 170800 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 5589 |
| 93 | 20230620 | 170700 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 94 | 20230620 | 170600 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 95 | 20230620 | 170500 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 96 | 20230620 | 170400 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 97 | 20230620 | 170300 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 98 | 20230620 | 170200 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 99 | 20230620 | 170100 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 100 | 20230620 | 170000 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 101 | 20230620 | 165900 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 102 | 20230620 | 165800 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 103 | 20230620 | 165700 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 104 | 20230620 | 165600 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 105 | 20230620 | 165500 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 106 | 20230620 | 165400 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 107 | 20230620 | 165300 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 108 | 20230620 | 165200 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 109 | 20230620 | 165100 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 110 | 20230620 | 165000 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 111 | 20230620 | 164900 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 112 | 20230620 | 164800 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 113 | 20230620 | 164700 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 114 | 20230620 | 164600 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 115 | 20230620 | 164500 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 116 | 20230620 | 164400 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 117 | 20230620 | 164300 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 118 | 20230620 | 164200 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 119 | 20230620 | 164100 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 120 | 20230620 | 164000 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 121 | 20230620 | 163900 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 122 | 20230620 | 163800 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 5589 |
| 123 | 20230620 | 163700 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 124 | 20230620 | 163600 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 125 | 20230620 | 163500 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 126 | 20230620 | 163400 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 127 | 20230620 | 163300 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 128 | 20230620 | 163200 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 129 | 20230620 | 163100 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 130 | 20230620 | 163000 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 131 | 20230620 | 162900 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 132 | 20230620 | 162800 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 133 | 20230620 | 162700 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 134 | 20230620 | 162600 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 135 | 20230620 | 162500 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 136 | 20230620 | 162400 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 137 | 20230620 | 162300 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 138 | 20230620 | 162200 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 139 | 20230620 | 162100 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 140 | 20230620 | 162000 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 141 | 20230620 | 161900 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 142 | 20230620 | 161800 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 143 | 20230620 | 161700 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 144 | 20230620 | 161600 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 145 | 20230620 | 161500 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 146 | 20230620 | 161400 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 147 | 20230620 | 161300 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 148 | 20230620 | 161200 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 149 | 20230620 | 161100 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 150 | 20230620 | 161000 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 151 | 20230620 | 160900 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 152 | 20230620 | 160800 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 5589 |
| 153 | 20230620 | 160700 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 154 | 20230620 | 160600 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 155 | 20230620 | 160500 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 156 | 20230620 | 160400 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 157 | 20230620 | 160300 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 158 | 20230620 | 160200 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 159 | 20230620 | 160100 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 160 | 20230620 | 160000 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 161 | 20230620 | 155900 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 162 | 20230620 | 155800 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 163 | 20230620 | 155700 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 164 | 20230620 | 155600 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 165 | 20230620 | 155500 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 166 | 20230620 | 155400 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 167 | 20230620 | 155300 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 168 | 20230620 | 155200 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 169 | 20230620 | 155100 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 170 | 20230620 | 155000 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 171 | 20230620 | 154900 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 172 | 20230620 | 154800 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 173 | 20230620 | 154700 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 174 | 20230620 | 154600 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 175 | 20230620 | 154500 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 176 | 20230620 | 154400 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 177 | 20230620 | 154300 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 178 | 20230620 | 154200 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 179 | 20230620 | 154100 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 180 | 20230620 | 154000 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 181 | 20230620 | 153900 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 182 | 20230620 | 153800 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 5589 |
| 183 | 20230620 | 153700 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 184 | 20230620 | 153600 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 185 | 20230620 | 153500 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 186 | 20230620 | 153400 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 187 | 20230620 | 153300 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 188 | 20230620 | 153200 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 189 | 20230620 | 153100 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 190 | 20230620 | 153000 | 10091131200 | 38500 | 38500 | 38500 | 38500 | 5589 |
| 191 | 20230620 | 152900 | 9875954700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 192 | 20230620 | 152800 | 9875954700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 193 | 20230620 | 152700 | 9875954700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 194 | 20230620 | 152600 | 9875954700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 195 | 20230620 | 152500 | 9875954700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 196 | 20230620 | 152400 | 9875954700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 197 | 20230620 | 152300 | 9875954700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 198 | 20230620 | 152200 | 9875954700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 199 | 20230620 | 152100 | 9875954700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 200 | 20230620 | 152000 | 9875954700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 201 | 20230620 | 151900 | 9875954700 | 38400 | 38500 | 38550 | 38400 | 1191 |
| 202 | 20230620 | 151800 | 9830136200 | 38500 | 38400 | 38500 | 38400 | 1212 |
| 203 | 20230620 | 151700 | 9783522050 | 38400 | 38400 | 38450 | 38400 | 262 |
| 204 | 20230620 | 151600 | 9773452550 | 38350 | 38350 | 38400 | 38350 | 761 |
| 205 | 20230620 | 151500 | 9744238250 | 38400 | 38350 | 38400 | 38350 | 477 |
| 206 | 20230620 | 151400 | 9725927850 | 38350 | 38350 | 38400 | 38350 | 589 |
| 207 | 20230620 | 151300 | 9703333250 | 38350 | 38350 | 38400 | 38350 | 529 |
| 208 | 20230620 | 151200 | 9683040250 | 38350 | 38400 | 38450 | 38350 | 513 |
| 209 | 20230620 | 151100 | 9663347900 | 38400 | 38400 | 38400 | 38400 | 63 |
| 210 | 20230620 | 151000 | 9660928700 | 38400 | 38450 | 38450 | 38350 | 246 |
| 211 | 20230620 | 150900 | 9651481050 | 38450 | 38400 | 38450 | 38350 | 253 |
| 212 | 20230620 | 150800 | 9641769950 | 38350 | 38400 | 38400 | 38350 | 305 |
| 213 | 20230620 | 150700 | 9630058050 | 38400 | 38400 | 38450 | 38350 | 197 |
| 214 | 20230620 | 150600 | 9622491000 | 38400 | 38500 | 38550 | 38400 | 2981 |
| 215 | 20230620 | 150500 | 9507867300 | 38450 | 38500 | 38600 | 38450 | 938 |
| 216 | 20230620 | 150400 | 9471753100 | 38500 | 38500 | 38500 | 38450 | 192 |
| 217 | 20230620 | 150300 | 9464363900 | 38500 | 38450 | 38550 | 38450 | 596 |
| 218 | 20230620 | 150200 | 9441427050 | 38400 | 38500 | 38500 | 38400 | 1360 |
| 219 | 20230620 | 150100 | 9389129450 | 38500 | 38500 | 38550 | 38500 | 827 |
| 220 | 20230620 | 150000 | 9357269950 | 38500 | 38450 | 38600 | 38450 | 1739 |
| 221 | 20230620 | 145900 | 9290231750 | 38500 | 38450 | 38500 | 38450 | 193 |
| 222 | 20230620 | 145800 | 9282807600 | 38450 | 38500 | 38500 | 38450 | 726 |
| 223 | 20230620 | 145700 | 9254890450 | 38500 | 38500 | 38500 | 38500 | 405 |
| 224 | 20230620 | 145600 | 9239297950 | 38500 | 38500 | 38500 | 38450 | 500 |
| 225 | 20230620 | 145500 | 9220050450 | 38500 | 38500 | 38500 | 38450 | 470 |
| 226 | 20230620 | 145400 | 9201968050 | 38450 | 38500 | 38500 | 38450 | 409 |
| 227 | 20230620 | 145300 | 9186230250 | 38500 | 38500 | 38500 | 38450 | 509 |
| 228 | 20230620 | 145200 | 9166633900 | 38450 | 38500 | 38550 | 38450 | 2255 |
| 229 | 20230620 | 145100 | 9079767100 | 38500 | 38550 | 38550 | 38500 | 246 |
| 230 | 20230620 | 145000 | 9070293750 | 38550 | 38550 | 38550 | 38500 | 1050 |
| 231 | 20230620 | 144900 | 9029817850 | 38550 | 38700 | 38700 | 38550 | 2580 |
| 232 | 20230620 | 144800 | 8930155450 | 38700 | 38600 | 38750 | 38600 | 919 |
| 233 | 20230620 | 144700 | 8894618650 | 38650 | 38700 | 38750 | 38600 | 7815 |
| 234 | 20230620 | 144600 | 8592449400 | 38700 | 38750 | 38800 | 38700 | 1337 |
| 235 | 20230620 | 144500 | 8540650000 | 38750 | 38650 | 38750 | 38600 | 1698 |
| 236 | 20230620 | 144400 | 8474959850 | 38650 | 38650 | 38650 | 38600 | 1767 |
| 237 | 20230620 | 144300 | 8406701500 | 38650 | 38800 | 38800 | 38650 | 3107 |
| 238 | 20230620 | 144200 | 8286330950 | 38800 | 38650 | 38800 | 38600 | 3200 |
| 239 | 20230620 | 144100 | 8162459950 | 38650 | 38600 | 38650 | 38500 | 1686 |
| 240 | 20230620 | 144000 | 8097439050 | 38550 | 38700 | 38700 | 38550 | 3410 |
| 241 | 20230620 | 143900 | 7965668150 | 38700 | 38700 | 38750 | 38650 | 1300 |
| 242 | 20230620 | 143800 | 7915344900 | 38700 | 38650 | 38700 | 38600 | 2612 |
| 243 | 20230620 | 143700 | 7814280150 | 38650 | 38700 | 38700 | 38550 | 1805 |
| 244 | 20230620 | 143600 | 7744585050 | 38700 | 38700 | 38700 | 38650 | 1617 |
| 245 | 20230620 | 143500 | 7682043200 | 38700 | 38700 | 38700 | 38650 | 2386 |
| 246 | 20230620 | 143400 | 7589712800 | 38700 | 38600 | 38700 | 38550 | 2782 |
| 247 | 20230620 | 143300 | 7482266900 | 38600 | 38600 | 38650 | 38550 | 1767 |
| 248 | 20230620 | 143200 | 7414050100 | 38600 | 38550 | 38600 | 38500 | 1676 |
| 249 | 20230620 | 143100 | 7349447900 | 38600 | 38350 | 38600 | 38350 | 5821 |
| 250 | 20230620 | 143000 | 7125283800 | 38300 | 38350 | 38350 | 38300 | 800 |
| 251 | 20230620 | 142900 | 7094614400 | 38350 | 38350 | 38350 | 38300 | 686 |
| 252 | 20230620 | 142800 | 7068311500 | 38400 | 38350 | 38400 | 38350 | 263 |
| 253 | 20230620 | 142700 | 7058225350 | 38350 | 38350 | 38400 | 38350 | 140 |
| 254 | 20230620 | 142600 | 7052853350 | 38350 | 38300 | 38400 | 38300 | 629 |
| 255 | 20230620 | 142500 | 7028733650 | 38350 | 38300 | 38350 | 38300 | 152 |
| 256 | 20230620 | 142400 | 7022910950 | 38350 | 38300 | 38350 | 38300 | 283 |
| 257 | 20230620 | 142300 | 7012069300 | 38300 | 38350 | 38350 | 38300 | 1622 |
| 258 | 20230620 | 142200 | 6949889700 | 38350 | 38400 | 38400 | 38350 | 117 |
| 259 | 20230620 | 142100 | 6945401300 | 38350 | 38400 | 38400 | 38350 | 748 |
| 260 | 20230620 | 142000 | 6916683900 | 38450 | 38400 | 38450 | 38400 | 170 |
| 261 | 20230620 | 141900 | 6910154250 | 38400 | 38400 | 38400 | 38400 | 157 |
| 262 | 20230620 | 141800 | 6904125450 | 38400 | 38350 | 38450 | 38350 | 350 |
| 263 | 20230620 | 141700 | 6890679450 | 38400 | 38400 | 38400 | 38350 | 273 |
| 264 | 20230620 | 141600 | 6880200350 | 38450 | 38350 | 38450 | 38350 | 230 |
| 265 | 20230620 | 141500 | 6871363700 | 38450 | 38400 | 38450 | 38350 | 322 |
| 266 | 20230620 | 141400 | 6858998550 | 38350 | 38350 | 38400 | 38350 | 116 |
| 267 | 20230620 | 141300 | 6854548850 | 38400 | 38400 | 38400 | 38350 | 108 |
| 268 | 20230620 | 141200 | 6850404400 | 38350 | 38400 | 38450 | 38350 | 795 |
| 269 | 20230620 | 141100 | 6819876250 | 38300 | 38350 | 38400 | 38300 | 164 |
| 270 | 20230620 | 141000 | 6813583700 | 38350 | 38300 | 38350 | 38250 | 417 |
| 271 | 20230620 | 140900 | 6797612600 | 38300 | 38300 | 38300 | 38250 | 1007 |
| 272 | 20230620 | 140800 | 6759044550 | 38300 | 38300 | 38300 | 38250 | 176 |
| 273 | 20230620 | 140700 | 6752305600 | 38250 | 38250 | 38300 | 38250 | 78 |
| 274 | 20230620 | 140600 | 6749318600 | 38350 | 38250 | 38350 | 38200 | 2271 |
| 275 | 20230620 | 140500 | 6662327100 | 38250 | 38250 | 38250 | 38200 | 178 |
| 276 | 20230620 | 140400 | 6655520250 | 38200 | 38200 | 38200 | 38200 | 1 |
| 277 | 20230620 | 140300 | 6655482050 | 38200 | 38250 | 38250 | 38200 | 55 |
| 278 | 20230620 | 140200 | 6653380400 | 38200 | 38200 | 38200 | 38200 | 13 |
| 279 | 20230620 | 140100 | 6652883800 | 38200 | 38200 | 38250 | 38200 | 289 |
| 280 | 20230620 | 140000 | 6641831200 | 38200 | 38250 | 38250 | 38200 | 164 |
| 281 | 20230620 | 135900 | 6635565050 | 38200 | 38200 | 38250 | 38200 | 144 |
| 282 | 20230620 | 135800 | 6630064200 | 38200 | 38250 | 38250 | 38200 | 52 |
| 283 | 20230620 | 135700 | 6628076900 | 38250 | 38200 | 38250 | 38200 | 17 |
| 284 | 20230620 | 135600 | 6627427400 | 38200 | 38200 | 38250 | 38200 | 56 |
| 285 | 20230620 | 135500 | 6625287350 | 38250 | 38250 | 38250 | 38200 | 188 |
| 286 | 20230620 | 135400 | 6618098050 | 38200 | 38250 | 38250 | 38200 | 125 |
| 287 | 20230620 | 135300 | 6613316950 | 38200 | 38200 | 38250 | 38150 | 349 |
| 288 | 20230620 | 135200 | 6599986550 | 38200 | 38200 | 38200 | 38150 | 319 |
| 289 | 20230620 | 135100 | 6587801150 | 38200 | 38250 | 38250 | 38200 | 301 |
| 290 | 20230620 | 135000 | 6576302900 | 38200 | 38200 | 38200 | 38200 | 64 |
| 291 | 20230620 | 134900 | 6573858100 | 38200 | 38250 | 38250 | 38200 | 21 |
| 292 | 20230620 | 134800 | 6573055400 | 38250 | 38250 | 38250 | 38200 | 914 |
| 293 | 20230620 | 134700 | 6538138400 | 38250 | 38250 | 38250 | 38250 | 669 |
| 294 | 20230620 | 134600 | 6512549150 | 38250 | 38250 | 38250 | 38250 | 1 |
| 295 | 20230620 | 134500 | 6512510900 | 38250 | 38350 | 38350 | 38250 | 46 |
| 296 | 20230620 | 134400 | 6510750400 | 38250 | 38350 | 38400 | 38250 | 2534 |
| 297 | 20230620 | 134300 | 6413707800 | 38400 | 38400 | 38400 | 38350 | 112 |
| 298 | 20230620 | 134200 | 6409410300 | 38400 | 38400 | 38400 | 38350 | 69 |
| 299 | 20230620 | 134100 | 6406761100 | 38350 | 38400 | 38400 | 38350 | 206 |
| 300 | 20230620 | 134000 | 6398856500 | 38400 | 38400 | 38400 | 38350 | 793 |
| 301 | 20230620 | 133900 | 6368420650 | 38400 | 38500 | 38500 | 38400 | 516 |
| 302 | 20230620 | 133800 | 6348578950 | 38550 | 38500 | 38550 | 38450 | 997 |
| 303 | 20230620 | 133700 | 6310182600 | 38550 | 38450 | 38550 | 38450 | 1656 |
| 304 | 20230620 | 133600 | 6246383300 | 38450 | 38450 | 38500 | 38400 | 3612 |
| 305 | 20230620 | 133500 | 6107375500 | 38450 | 38450 | 38450 | 38400 | 624 |
| 306 | 20230620 | 133400 | 6083384500 | 38450 | 38450 | 38450 | 38400 | 389 |
| 307 | 20230620 | 133300 | 6068429950 | 38450 | 38400 | 38450 | 38400 | 383 |
| 308 | 20230620 | 133200 | 6053706900 | 38400 | 38350 | 38400 | 38350 | 592 |
| 309 | 20230620 | 133100 | 6030977700 | 38350 | 38350 | 38350 | 38350 | 179 |
| 310 | 20230620 | 133000 | 6024113050 | 38350 | 38300 | 38350 | 38300 | 201 |
| 311 | 20230620 | 132900 | 6016407600 | 38300 | 38350 | 38400 | 38300 | 185 |
| 312 | 20230620 | 132800 | 6009315000 | 38350 | 38400 | 38450 | 38350 | 547 |
| 313 | 20230620 | 132700 | 5988319950 | 38450 | 38300 | 38450 | 38250 | 5786 |
| 314 | 20230620 | 132600 | 5766204100 | 38250 | 38200 | 38300 | 38200 | 1408 |
| 315 | 20230620 | 132500 | 5712383450 | 38150 | 38150 | 38200 | 38100 | 308 |
| 316 | 20230620 | 132400 | 5700633250 | 38150 | 38150 | 38150 | 38100 | 148 |
| 317 | 20230620 | 132300 | 5694987250 | 38150 | 38100 | 38150 | 38100 | 171 |
| 318 | 20230620 | 132200 | 5688468200 | 38150 | 38100 | 38150 | 38100 | 388 |
| 319 | 20230620 | 132100 | 5673666100 | 38100 | 38100 | 38150 | 38100 | 9 |
| 320 | 20230620 | 132000 | 5673323100 | 38150 | 38150 | 38150 | 38100 | 110 |
| 321 | 20230620 | 131900 | 5669128300 | 38150 | 38100 | 38150 | 38100 | 12 |
| 322 | 20230620 | 131800 | 5668670650 | 38150 | 38150 | 38200 | 38150 | 174 |
| 323 | 20230620 | 131700 | 5662032300 | 38150 | 38150 | 38150 | 38150 | 90 |
| 324 | 20230620 | 131600 | 5658598800 | 38150 | 38150 | 38200 | 38100 | 153 |
| 325 | 20230620 | 131500 | 5652761650 | 38150 | 38200 | 38200 | 38100 | 121 |
| 326 | 20230620 | 131400 | 5648147200 | 38100 | 38100 | 38100 | 38100 | 39 |
| 327 | 20230620 | 131300 | 5646661300 | 38150 | 38100 | 38150 | 38100 | 389 |
| 328 | 20230620 | 131200 | 5631822600 | 38100 | 38150 | 38200 | 38100 | 324 |
| 329 | 20230620 | 131100 | 5619461850 | 38150 | 38200 | 38200 | 38150 | 72 |
| 330 | 20230620 | 131000 | 5616714700 | 38150 | 38150 | 38200 | 38150 | 89 |
| 331 | 20230620 | 130900 | 5613316800 | 38200 | 38150 | 38200 | 38150 | 228 |
| 332 | 20230620 | 130800 | 5604618400 | 38150 | 38200 | 38200 | 38150 | 402 |
| 333 | 20230620 | 130700 | 5589268750 | 38200 | 38200 | 38250 | 38200 | 17 |
| 334 | 20230620 | 130600 | 5588619200 | 38200 | 38250 | 38250 | 38200 | 91 |
| 335 | 20230620 | 130500 | 5585141200 | 38250 | 38200 | 38250 | 38200 | 587 |
| 336 | 20230620 | 130400 | 5562717700 | 38200 | 38200 | 38200 | 38200 | 373 |
| 337 | 20230620 | 130300 | 5548469100 | 38200 | 38200 | 38250 | 38200 | 38 |
| 338 | 20230620 | 130200 | 5547017400 | 38200 | 38200 | 38200 | 38200 | 8 |
| 339 | 20230620 | 130100 | 5546711800 | 38200 | 38250 | 38250 | 38200 | 19 |
| 340 | 20230620 | 130000 | 5545985100 | 38250 | 38250 | 38250 | 38200 | 149 |
| 341 | 20230620 | 125900 | 5540289250 | 38200 | 38200 | 38250 | 38200 | 191 |
| 342 | 20230620 | 125800 | 5532991150 | 38200 | 38200 | 38250 | 38200 | 12 |
| 343 | 20230620 | 125700 | 5532532700 | 38200 | 38200 | 38250 | 38200 | 59 |
| 344 | 20230620 | 125600 | 5530277800 | 38200 | 38250 | 38250 | 38200 | 52 |
| 345 | 20230620 | 125500 | 5528291350 | 38200 | 38200 | 38250 | 38200 | 34 |
| 346 | 20230620 | 125400 | 5526992500 | 38250 | 38200 | 38250 | 38200 | 142 |
| 347 | 20230620 | 125300 | 5521561750 | 38250 | 38300 | 38300 | 38250 | 657 |
| 348 | 20230620 | 125200 | 5496430550 | 38250 | 38250 | 38300 | 38250 | 232 |
| 349 | 20230620 | 125100 | 5487546650 | 38300 | 38300 | 38300 | 38300 | 63 |
| 350 | 20230620 | 125000 | 5485133750 | 38250 | 38250 | 38300 | 38250 | 61 |
| 351 | 20230620 | 124900 | 5482800150 | 38250 | 38300 | 38300 | 38250 | 34 |
| 352 | 20230620 | 124800 | 5481498050 | 38250 | 38300 | 38300 | 38250 | 30 |
| 353 | 20230620 | 124700 | 5480350300 | 38250 | 38300 | 38300 | 38250 | 115 |
| 354 | 20230620 | 124600 | 5475947950 | 38250 | 38300 | 38300 | 38250 | 36 |
| 355 | 20230620 | 124500 | 5474569200 | 38300 | 38300 | 38300 | 38250 | 182 |
| 356 | 20230620 | 124400 | 5467600200 | 38250 | 38300 | 38300 | 38250 | 88 |
| 357 | 20230620 | 124300 | 5464231400 | 38300 | 38300 | 38300 | 38300 | 532 |
| 358 | 20230620 | 124200 | 5443855800 | 38300 | 38300 | 38300 | 38300 | 765 |
| 359 | 20230620 | 124100 | 5414556300 | 38250 | 38300 | 38300 | 38250 | 399 |
| 360 | 20230620 | 124000 | 5399277000 | 38300 | 38250 | 38300 | 38200 | 278 |
| 361 | 20230620 | 123900 | 5388646800 | 38250 | 38150 | 38250 | 38150 | 461 |
| 362 | 20230620 | 123800 | 5371029550 | 38150 | 38150 | 38150 | 38150 | 1023 |
| 363 | 20230620 | 123700 | 5332002100 | 38100 | 38100 | 38150 | 38100 | 64 |
| 364 | 20230620 | 123600 | 5329563600 | 38100 | 38150 | 38150 | 38100 | 112 |
| 365 | 20230620 | 123500 | 5325295100 | 38050 | 38100 | 38100 | 38050 | 102 |
| 366 | 20230620 | 123400 | 5321413200 | 38050 | 38050 | 38050 | 38050 | 60 |
| 367 | 20230620 | 123300 | 5319130200 | 38050 | 38100 | 38100 | 38050 | 398 |
| 368 | 20230620 | 123200 | 5303970600 | 38100 | 38050 | 38100 | 38050 | 36 |
| 369 | 20230620 | 123100 | 5302600750 | 38100 | 38050 | 38100 | 38050 | 81 |
| 370 | 20230620 | 123000 | 5299514750 | 38050 | 38100 | 38100 | 38050 | 49 |
| 371 | 20230620 | 122900 | 5297650050 | 38100 | 38100 | 38100 | 38050 | 11 |
| 372 | 20230620 | 122800 | 5297231150 | 38050 | 38100 | 38100 | 38050 | 21 |
| 373 | 20230620 | 122700 | 5296431350 | 38050 | 38100 | 38100 | 38050 | 159 |
| 374 | 20230620 | 122600 | 5290380250 | 38100 | 38100 | 38100 | 38050 | 103 |
| 375 | 20230620 | 122500 | 5286460350 | 38050 | 38100 | 38100 | 38050 | 114 |
| 376 | 20230620 | 122400 | 5282118550 | 38100 | 38100 | 38100 | 38100 | 43 |
| 377 | 20230620 | 122300 | 5280480250 | 38050 | 38050 | 38050 | 38050 | 16 |
| 378 | 20230620 | 122200 | 5279871450 | 38050 | 38100 | 38100 | 38050 | 53 |
| 379 | 20230620 | 122100 | 5277853750 | 38050 | 38100 | 38100 | 38050 | 46 |
| 380 | 20230620 | 122000 | 5276102300 | 38050 | 38100 | 38100 | 38050 | 25 |
| 381 | 20230620 | 121900 | 5275150050 | 38100 | 38100 | 38150 | 38100 | 167 |
| 382 | 20230620 | 121800 | 5268786050 | 38100 | 38100 | 38150 | 38050 | 614 |
| 383 | 20230620 | 121700 | 5245392200 | 38150 | 38100 | 38150 | 38100 | 57 |
| 384 | 20230620 | 121600 | 5243219450 | 38150 | 38150 | 38150 | 38150 | 9 |
| 385 | 20230620 | 121500 | 5242876100 | 38100 | 38150 | 38150 | 38100 | 35 |
| 386 | 20230620 | 121400 | 5241542550 | 38100 | 38100 | 38100 | 38100 | 69 |
| 387 | 20230620 | 121300 | 5238913650 | 38100 | 38050 | 38100 | 38050 | 131 |
| 388 | 20230620 | 121200 | 5233927600 | 38100 | 38100 | 38150 | 38050 | 163 |
| 389 | 20230620 | 121100 | 5227718700 | 38100 | 38050 | 38150 | 38050 | 11 |
| 390 | 20230620 | 121000 | 5227299750 | 38050 | 38100 | 38100 | 38050 | 211 |
| 391 | 20230620 | 120900 | 5219264900 | 38100 | 38150 | 38150 | 38100 | 14 |
| 392 | 20230620 | 120800 | 5218731450 | 38100 | 38050 | 38100 | 38050 | 422 |
| 393 | 20230620 | 120700 | 5202653400 | 38050 | 38100 | 38100 | 38050 | 42 |
| 394 | 20230620 | 120600 | 5201054800 | 38100 | 38100 | 38100 | 38100 | 30 |
| 395 | 20230620 | 120500 | 5199911800 | 38100 | 38050 | 38100 | 38050 | 38 |
| 396 | 20230620 | 120400 | 5198465850 | 38100 | 38100 | 38100 | 38050 | 19 |
| 397 | 20230620 | 120300 | 5197742000 | 38100 | 38100 | 38100 | 38100 | 90 |
| 398 | 20230620 | 120200 | 5194313000 | 38100 | 38100 | 38100 | 38050 | 180 |
| 399 | 20230620 | 120100 | 5187462450 | 38100 | 38050 | 38100 | 38050 | 54 |
| 400 | 20230620 | 120000 | 5185407650 | 38100 | 38100 | 38100 | 38050 | 49 |
| 401 | 20230620 | 115900 | 5183542400 | 38050 | 38050 | 38050 | 38050 | 237 |
| 402 | 20230620 | 115800 | 5174524550 | 38100 | 38100 | 38100 | 38050 | 32 |
| 403 | 20230620 | 115700 | 5173305850 | 38100 | 38100 | 38100 | 38050 | 64 |
| 404 | 20230620 | 115600 | 5170869150 | 38100 | 38050 | 38100 | 38050 | 9 |
| 405 | 20230620 | 115500 | 5170526450 | 38050 | 38050 | 38100 | 38050 | 35 |
| 406 | 20230620 | 115400 | 5169194650 | 38050 | 38050 | 38100 | 38050 | 36 |
| 407 | 20230620 | 115300 | 5167823550 | 38050 | 38050 | 38050 | 38050 | 19 |
| 408 | 20230620 | 115200 | 5167100600 | 38050 | 38050 | 38050 | 38050 | 39 |
| 409 | 20230620 | 115100 | 5165616650 | 38050 | 38100 | 38100 | 38050 | 33 |
| 410 | 20230620 | 115000 | 5164359400 | 38100 | 38050 | 38100 | 38050 | 48 |
| 411 | 20230620 | 114900 | 5162532900 | 38100 | 38100 | 38100 | 38050 | 210 |
| 412 | 20230620 | 114800 | 5154532050 | 38050 | 38100 | 38100 | 38050 | 199 |
| 413 | 20230620 | 114700 | 5146953000 | 38050 | 38100 | 38100 | 38050 | 61 |
| 414 | 20230620 | 114600 | 5144630750 | 38100 | 38100 | 38100 | 38100 | 16 |
| 415 | 20230620 | 114500 | 5144021150 | 38100 | 38100 | 38100 | 38050 | 201 |
| 416 | 20230620 | 114400 | 5136372700 | 38100 | 38100 | 38150 | 38100 | 265 |
| 417 | 20230620 | 114300 | 5126276150 | 38100 | 38150 | 38150 | 38100 | 309 |
| 418 | 20230620 | 114200 | 5114497750 | 38150 | 38150 | 38150 | 38100 | 90 |
| 419 | 20230620 | 114100 | 5111066250 | 38100 | 38100 | 38100 | 38100 | 235 |
| 420 | 20230620 | 114000 | 5102112750 | 38100 | 38100 | 38150 | 38100 | 43 |
| 421 | 20230620 | 113900 | 5100474100 | 38150 | 38100 | 38150 | 38100 | 67 |
| 422 | 20230620 | 113800 | 5097920700 | 38150 | 38100 | 38300 | 38100 | 1359 |
| 423 | 20230620 | 113700 | 5046042000 | 38000 | 38050 | 38100 | 38000 | 339 |
| 424 | 20230620 | 113600 | 5033144750 | 38000 | 38050 | 38050 | 38000 | 18 |
| 425 | 20230620 | 113500 | 5032460250 | 38050 | 38000 | 38050 | 38000 | 36 |
| 426 | 20230620 | 113400 | 5031092050 | 38000 | 38050 | 38050 | 38000 | 81 |
| 427 | 20230620 | 113300 | 5028011300 | 38050 | 38050 | 38050 | 38000 | 42 |
| 428 | 20230620 | 113200 | 5026414200 | 38050 | 38000 | 38050 | 38000 | 78 |
| 429 | 20230620 | 113100 | 5023449200 | 38000 | 38050 | 38050 | 38000 | 85 |
| 430 | 20230620 | 113000 | 5020219150 | 38000 | 38050 | 38100 | 38000 | 157 |
| 431 | 20230620 | 112900 | 5014247100 | 38050 | 38050 | 38050 | 38050 | 112 |
| 432 | 20230620 | 112800 | 5009985500 | 38000 | 38050 | 38050 | 38000 | 186 |
| 433 | 20230620 | 112700 | 5002908400 | 38000 | 38050 | 38050 | 38000 | 163 |
| 434 | 20230620 | 112600 | 4996707850 | 38050 | 38000 | 38050 | 38000 | 446 |
| 435 | 20230620 | 112500 | 4979759550 | 38000 | 38050 | 38050 | 38000 | 828 |
| 436 | 20230620 | 112400 | 4948259200 | 38050 | 38050 | 38100 | 38050 | 14 |
| 437 | 20230620 | 112300 | 4947726050 | 38050 | 38050 | 38050 | 38050 | 680 |
| 438 | 20230620 | 112200 | 4921852050 | 38050 | 38050 | 38100 | 38050 | 42 |
| 439 | 20230620 | 112100 | 4920253900 | 38100 | 38100 | 38100 | 38050 | 249 |
| 440 | 20230620 | 112000 | 4910778700 | 38050 | 38050 | 38100 | 38050 | 88 |
| 441 | 20230620 | 111900 | 4907429400 | 38100 | 38100 | 38100 | 38050 | 1450 |
| 442 | 20230620 | 111800 | 4852219950 | 38100 | 38150 | 38150 | 38100 | 239 |
| 443 | 20230620 | 111700 | 4843113800 | 38150 | 38150 | 38150 | 38100 | 60 |
| 444 | 20230620 | 111600 | 4840826950 | 38100 | 38100 | 38100 | 38100 | 19 |
| 445 | 20230620 | 111500 | 4840103050 | 38100 | 38100 | 38150 | 38100 | 806 |
| 446 | 20230620 | 111400 | 4809394350 | 38150 | 38200 | 38200 | 38150 | 60 |
| 447 | 20230620 | 111300 | 4807102850 | 38200 | 38150 | 38200 | 38150 | 569 |
| 448 | 20230620 | 111200 | 4785395350 | 38200 | 38200 | 38200 | 38150 | 126 |
| 449 | 20230620 | 111100 | 4780584750 | 38200 | 38200 | 38200 | 38150 | 89 |
| 450 | 20230620 | 111000 | 4777187550 | 38200 | 38150 | 38200 | 38150 | 248 |
| 451 | 20230620 | 110900 | 4767726300 | 38150 | 38200 | 38200 | 38150 | 6 |
| 452 | 20230620 | 110800 | 4767497300 | 38150 | 38150 | 38200 | 38150 | 6 |
| 453 | 20230620 | 110700 | 4767268350 | 38150 | 38150 | 38150 | 38150 | 55 |
| 454 | 20230620 | 110600 | 4765170100 | 38150 | 38200 | 38200 | 38150 | 34 |
| 455 | 20230620 | 110500 | 4763872700 | 38200 | 38150 | 38200 | 38150 | 34 |
| 456 | 20230620 | 110400 | 4762574250 | 38200 | 38200 | 38200 | 38200 | 337 |
| 457 | 20230620 | 110300 | 4749700850 | 38200 | 38200 | 38250 | 38200 | 61 |
| 458 | 20230620 | 110200 | 4747370500 | 38200 | 38150 | 38200 | 38100 | 387 |
| 459 | 20230620 | 110100 | 4732593900 | 38150 | 38150 | 38150 | 38100 | 55 |
| 460 | 20230620 | 110000 | 4730495900 | 38150 | 38150 | 38150 | 38100 | 372 |
| 461 | 20230620 | 105900 | 4716305850 | 38100 | 38100 | 38100 | 38100 | 35 |
| 462 | 20230620 | 105800 | 4714972350 | 38100 | 38100 | 38100 | 38100 | 390 |
| 463 | 20230620 | 105700 | 4700113350 | 38100 | 38100 | 38150 | 38100 | 280 |
| 464 | 20230620 | 105600 | 4689438350 | 38100 | 38150 | 38150 | 38100 | 498 |
| 465 | 20230620 | 105500 | 4670439750 | 38150 | 38150 | 38200 | 38150 | 51 |
| 466 | 20230620 | 105400 | 4668493650 | 38200 | 38250 | 38250 | 38200 | 44 |
| 467 | 20230620 | 105300 | 4666812450 | 38250 | 38200 | 38250 | 38200 | 568 |
| 468 | 20230620 | 105200 | 4645114700 | 38200 | 38200 | 38250 | 38200 | 214 |
| 469 | 20230620 | 105100 | 4636939800 | 38250 | 38200 | 38250 | 38200 | 97 |
| 470 | 20230620 | 105000 | 4633231650 | 38250 | 38250 | 38250 | 38200 | 328 |
| 471 | 20230620 | 104900 | 4620687800 | 38250 | 38200 | 38250 | 38100 | 105 |
| 472 | 20230620 | 104800 | 4616676150 | 38150 | 38200 | 38200 | 38100 | 1976 |
| 473 | 20230620 | 104700 | 4541314050 | 38200 | 38150 | 38200 | 38150 | 370 |
| 474 | 20230620 | 104600 | 4527193050 | 38150 | 38200 | 38200 | 38150 | 419 |
| 475 | 20230620 | 104500 | 4511207000 | 38200 | 38200 | 38200 | 38150 | 223 |
| 476 | 20230620 | 104400 | 4502694000 | 38150 | 38200 | 38200 | 38150 | 19 |
| 477 | 20230620 | 104300 | 4501968550 | 38150 | 38200 | 38200 | 38150 | 279 |
| 478 | 20230620 | 104200 | 4491321350 | 38200 | 38150 | 38200 | 38150 | 93 |
| 479 | 20230620 | 104100 | 4487769800 | 38150 | 38150 | 38200 | 38150 | 47 |
| 480 | 20230620 | 104000 | 4485975700 | 38150 | 38200 | 38250 | 38150 | 75 |
| 481 | 20230620 | 103900 | 4483110800 | 38200 | 38200 | 38250 | 38150 | 238 |
| 482 | 20230620 | 103800 | 4474019200 | 38150 | 38200 | 38200 | 38150 | 360 |
| 483 | 20230620 | 103700 | 4460272900 | 38150 | 38150 | 38150 | 38150 | 22 |
| 484 | 20230620 | 103600 | 4459433600 | 38200 | 38200 | 38200 | 38150 | 234 |
| 485 | 20230620 | 103500 | 4450497750 | 38150 | 38150 | 38200 | 38150 | 125 |
| 486 | 20230620 | 103400 | 4445728400 | 38150 | 38200 | 38300 | 38150 | 2335 |
| 487 | 20230620 | 103300 | 4356470250 | 38200 | 38250 | 38250 | 38150 | 1916 |
| 488 | 20230620 | 103200 | 4283276700 | 38250 | 38250 | 38300 | 38250 | 253 |
| 489 | 20230620 | 103100 | 4273598200 | 38200 | 38250 | 38250 | 38200 | 698 |
| 490 | 20230620 | 103000 | 4246900750 | 38300 | 38300 | 38300 | 38250 | 188 |
| 491 | 20230620 | 102900 | 4239706050 | 38250 | 38250 | 38250 | 38250 | 27 |
| 492 | 20230620 | 102800 | 4238673300 | 38250 | 38350 | 38350 | 38250 | 235 |
| 493 | 20230620 | 102700 | 4229677600 | 38300 | 38300 | 38350 | 38250 | 1127 |
| 494 | 20230620 | 102600 | 4186513300 | 38250 | 38300 | 38300 | 38250 | 242 |
| 495 | 20230620 | 102500 | 4177254600 | 38250 | 38200 | 38250 | 38200 | 251 |
| 496 | 20230620 | 102400 | 4167655850 | 38200 | 38300 | 38300 | 38200 | 1144 |
| 497 | 20230620 | 102300 | 4123909900 | 38250 | 38300 | 38300 | 38250 | 123 |
| 498 | 20230620 | 102200 | 4119199100 | 38350 | 38300 | 38350 | 38250 | 492 |
| 499 | 20230620 | 102100 | 4100356600 | 38250 | 38300 | 38350 | 38250 | 853 |
| 500 | 20230620 | 102000 | 4067706900 | 38350 | 38400 | 38400 | 38300 | 501 |
| 501 | 20230620 | 101900 | 4048495000 | 38400 | 38300 | 38400 | 38250 | 1373 |
| 502 | 20230620 | 101800 | 3995865600 | 38250 | 38250 | 38350 | 38200 | 861 |
| 503 | 20230620 | 101700 | 3962925450 | 38200 | 38250 | 38250 | 38200 | 810 |
| 504 | 20230620 | 101600 | 3931979150 | 38250 | 38300 | 38300 | 38250 | 487 |
| 505 | 20230620 | 101500 | 3913347150 | 38300 | 38250 | 38400 | 38250 | 2001 |
| 506 | 20230620 | 101400 | 3836674700 | 38250 | 38350 | 38400 | 38200 | 2524 |
| 507 | 20230620 | 101300 | 3740035000 | 38350 | 38350 | 38400 | 38300 | 1180 |
| 508 | 20230620 | 101200 | 3694784700 | 38300 | 38350 | 38500 | 38250 | 5013 |
| 509 | 20230620 | 101100 | 3502255600 | 38300 | 37950 | 38300 | 37900 | 2378 |
| 510 | 20230620 | 101000 | 3411545150 | 37900 | 38000 | 38000 | 37900 | 218 |
| 511 | 20230620 | 100900 | 3403278250 | 37950 | 37950 | 38000 | 37950 | 199 |
| 512 | 20230620 | 100800 | 3395725900 | 37950 | 37950 | 37950 | 37950 | 2 |
| 513 | 20230620 | 100700 | 3395650000 | 37950 | 38000 | 38000 | 37950 | 239 |
| 514 | 20230620 | 100600 | 3386568050 | 38000 | 38000 | 38050 | 38000 | 120 |
| 515 | 20230620 | 100500 | 3382005900 | 38100 | 38100 | 38100 | 38000 | 53 |
| 516 | 20230620 | 100400 | 3379987300 | 38100 | 37950 | 38100 | 37950 | 390 |
| 517 | 20230620 | 100300 | 3365160850 | 37950 | 37950 | 38000 | 37900 | 357 |
| 518 | 20230620 | 100200 | 3351622000 | 37950 | 38000 | 38050 | 37900 | 3243 |
| 519 | 20230620 | 100100 | 3228555250 | 38050 | 38050 | 38050 | 38050 | 28 |
| 520 | 20230620 | 100000 | 3227489850 | 38050 | 38050 | 38050 | 38000 | 63 |
| 521 | 20230620 | 095900 | 3225092850 | 38000 | 38050 | 38050 | 38000 | 278 |
| 522 | 20230620 | 095800 | 3214527500 | 38050 | 38050 | 38100 | 38050 | 157 |
| 523 | 20230620 | 095700 | 3208553250 | 38100 | 38100 | 38100 | 38050 | 30 |
| 524 | 20230620 | 095600 | 3207410400 | 38100 | 38050 | 38100 | 38050 | 114 |
| 525 | 20230620 | 095500 | 3203070150 | 38050 | 38000 | 38050 | 38000 | 308 |
| 526 | 20230620 | 095400 | 3191364750 | 38000 | 38000 | 38050 | 38000 | 225 |
| 527 | 20230620 | 095300 | 3182810400 | 38000 | 38000 | 38050 | 38000 | 259 |
| 528 | 20230620 | 095200 | 3172959750 | 38000 | 38050 | 38100 | 38000 | 992 |
| 529 | 20230620 | 095100 | 3135211050 | 38050 | 38100 | 38100 | 38050 | 110 |
| 530 | 20230620 | 095000 | 3131025200 | 38050 | 38100 | 38100 | 38050 | 245 |
| 531 | 20230620 | 094900 | 3121691250 | 38100 | 38050 | 38100 | 38050 | 73 |
| 532 | 20230620 | 094800 | 3118910500 | 38100 | 38050 | 38100 | 38050 | 63 |
| 533 | 20230620 | 094700 | 3116512700 | 38000 | 38000 | 38000 | 37950 | 91 |
| 534 | 20230620 | 094600 | 3113054850 | 37950 | 38000 | 38000 | 37950 | 275 |
| 535 | 20230620 | 094500 | 3102614900 | 38000 | 38000 | 38050 | 37950 | 100 |
| 536 | 20230620 | 094400 | 3098814800 | 38000 | 38000 | 38050 | 38000 | 476 |
| 537 | 20230620 | 094300 | 3080719650 | 38000 | 38050 | 38050 | 38000 | 338 |
| 538 | 20230620 | 094200 | 3067874600 | 38050 | 38250 | 38250 | 38050 | 1370 |
| 539 | 20230620 | 094100 | 3015571150 | 38250 | 38250 | 38350 | 38250 | 686 |
| 540 | 20230620 | 094000 | 2989310350 | 38250 | 38200 | 38250 | 38150 | 680 |
| 541 | 20230620 | 093900 | 2963316800 | 38200 | 38300 | 38350 | 38200 | 1737 |
| 542 | 20230620 | 093800 | 2896879050 | 38300 | 38150 | 38400 | 38150 | 5722 |
| 543 | 20230620 | 093700 | 2677592250 | 38150 | 38200 | 38350 | 38150 | 3674 |
| 544 | 20230620 | 093600 | 2537062550 | 38200 | 38000 | 38200 | 38000 | 2326 |
| 545 | 20230620 | 093500 | 2448487400 | 38000 | 38000 | 38000 | 37950 | 163 |
| 546 | 20230620 | 093400 | 2442293500 | 38000 | 38050 | 38050 | 38000 | 543 |
| 547 | 20230620 | 093300 | 2421646850 | 38050 | 38050 | 38050 | 38000 | 215 |
| 548 | 20230620 | 093200 | 2413468950 | 38050 | 38000 | 38050 | 37950 | 469 |
| 549 | 20230620 | 093100 | 2395637450 | 38000 | 38100 | 38100 | 37950 | 1345 |
| 550 | 20230620 | 093000 | 2344497500 | 38050 | 37950 | 38050 | 37900 | 1290 |
| 551 | 20230620 | 092900 | 2295483150 | 37950 | 37700 | 37950 | 37700 | 1352 |
| 552 | 20230620 | 092800 | 2244292650 | 37700 | 37750 | 37750 | 37650 | 485 |
| 553 | 20230620 | 092700 | 2226003850 | 37750 | 37750 | 37750 | 37700 | 290 |
| 554 | 20230620 | 092600 | 2215064700 | 37750 | 37650 | 37750 | 37650 | 172 |
| 555 | 20230620 | 092500 | 2208579500 | 37650 | 37550 | 37700 | 37500 | 7190 |
| 556 | 20230620 | 092400 | 1938747400 | 37550 | 37650 | 37650 | 37550 | 1461 |
| 557 | 20230620 | 092300 | 1883813250 | 37650 | 37650 | 37650 | 37650 | 300 |
| 558 | 20230620 | 092200 | 1872518250 | 37650 | 37650 | 37700 | 37650 | 638 |
| 559 | 20230620 | 092100 | 1848479300 | 37700 | 37700 | 37700 | 37650 | 1183 |
| 560 | 20230620 | 092000 | 1803901750 | 37700 | 37750 | 37800 | 37700 | 457 |
| 561 | 20230620 | 091900 | 1786658400 | 37750 | 37850 | 37900 | 37700 | 4353 |
| 562 | 20230620 | 091800 | 1622411750 | 37850 | 37750 | 37850 | 37650 | 1034 |
| 563 | 20230620 | 091700 | 1583377300 | 37700 | 37800 | 37800 | 37700 | 2116 |
| 564 | 20230620 | 091600 | 1503491700 | 37800 | 37850 | 37850 | 37800 | 638 |
| 565 | 20230620 | 091500 | 1479343650 | 37900 | 37900 | 37900 | 37850 | 321 |
| 566 | 20230620 | 091400 | 1467177850 | 37900 | 37850 | 37950 | 37800 | 618 |
| 567 | 20230620 | 091300 | 1443755650 | 37800 | 37750 | 37800 | 37750 | 752 |
| 568 | 20230620 | 091200 | 1415337300 | 37700 | 37550 | 37700 | 37550 | 1075 |
| 569 | 20230620 | 091100 | 1374902050 | 37650 | 37700 | 37750 | 37450 | 8078 |
| 570 | 20230620 | 091000 | 1071283300 | 37750 | 37800 | 37800 | 37700 | 2378 |
| 571 | 20230620 | 090900 | 981523850 | 37850 | 37850 | 37850 | 37700 | 3213 |
| 572 | 20230620 | 090800 | 860161500 | 37850 | 37900 | 37950 | 37800 | 1875 |
| 573 | 20230620 | 090700 | 789124100 | 37900 | 37950 | 37950 | 37900 | 1592 |
| 574 | 20230620 | 090600 | 728753050 | 37950 | 38250 | 38250 | 37950 | 5270 |
| 575 | 20230620 | 090500 | 527834050 | 38250 | 38200 | 38250 | 38150 | 816 |
| 576 | 20230620 | 090400 | 496657750 | 38250 | 38250 | 38300 | 38150 | 2247 |
| 577 | 20230620 | 090300 | 410787250 | 38250 | 38200 | 38300 | 38150 | 2180 |
| 578 | 20230620 | 090200 | 327413800 | 38150 | 38150 | 38200 | 38100 | 2572 |
| 579 | 20230620 | 090100 | 229225000 | 38150 | 38050 | 38200 | 38000 | 3058 |
| 580 | 20230620 | 090000 | 112787800 | 38050 | 38000 | 38050 | 37950 | 2546 |