34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 193200 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 2836 |
| 3 | 20230619 | 193100 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 4 | 20230619 | 193000 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 5 | 20230619 | 192900 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 6 | 20230619 | 192800 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 7 | 20230619 | 192700 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 8 | 20230619 | 192600 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 9 | 20230619 | 192500 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 10 | 20230619 | 192400 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 11 | 20230619 | 192300 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 12 | 20230619 | 192200 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 13 | 20230619 | 192100 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 14 | 20230619 | 192000 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 15 | 20230619 | 191900 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 16 | 20230619 | 191800 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 17 | 20230619 | 191700 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 18 | 20230619 | 191600 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 19 | 20230619 | 191500 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 20 | 20230619 | 191400 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 21 | 20230619 | 191300 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 22 | 20230619 | 191200 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 23 | 20230619 | 191100 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 24 | 20230619 | 191000 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 25 | 20230619 | 190900 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 26 | 20230619 | 190800 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 27 | 20230619 | 190700 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 28 | 20230619 | 190600 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 29 | 20230619 | 190500 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 30 | 20230619 | 190400 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 31 | 20230619 | 190300 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 32 | 20230619 | 190200 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 2836 |
| 33 | 20230619 | 190100 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 34 | 20230619 | 190000 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 35 | 20230619 | 185900 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 36 | 20230619 | 185800 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 37 | 20230619 | 185700 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 38 | 20230619 | 185600 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 39 | 20230619 | 185500 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 40 | 20230619 | 185400 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 41 | 20230619 | 185300 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 42 | 20230619 | 185200 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 43 | 20230619 | 185100 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 44 | 20230619 | 185000 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 45 | 20230619 | 184900 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 46 | 20230619 | 184800 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 47 | 20230619 | 184700 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 48 | 20230619 | 184600 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 49 | 20230619 | 184500 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 50 | 20230619 | 184400 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 51 | 20230619 | 184300 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 52 | 20230619 | 184200 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 53 | 20230619 | 184100 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 54 | 20230619 | 184000 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 55 | 20230619 | 183900 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 56 | 20230619 | 183800 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 57 | 20230619 | 183700 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 58 | 20230619 | 183600 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 59 | 20230619 | 183500 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 60 | 20230619 | 183400 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 61 | 20230619 | 183300 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 62 | 20230619 | 183200 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 2836 |
| 63 | 20230619 | 183100 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 64 | 20230619 | 183000 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 65 | 20230619 | 182900 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 66 | 20230619 | 182800 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 67 | 20230619 | 182700 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 68 | 20230619 | 182600 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 69 | 20230619 | 182500 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 70 | 20230619 | 182400 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 71 | 20230619 | 182300 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 72 | 20230619 | 182200 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 73 | 20230619 | 182100 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 74 | 20230619 | 182000 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 75 | 20230619 | 181900 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 76 | 20230619 | 181800 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 77 | 20230619 | 181700 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 78 | 20230619 | 181600 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 79 | 20230619 | 181500 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 80 | 20230619 | 181400 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 81 | 20230619 | 181300 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 82 | 20230619 | 181200 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 83 | 20230619 | 181100 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 84 | 20230619 | 181000 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 85 | 20230619 | 180900 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 86 | 20230619 | 180800 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 87 | 20230619 | 180700 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 88 | 20230619 | 180600 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 89 | 20230619 | 180500 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 90 | 20230619 | 180400 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 91 | 20230619 | 180300 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 92 | 20230619 | 180200 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 2836 |
| 93 | 20230619 | 180100 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 94 | 20230619 | 180000 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 95 | 20230619 | 175900 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 96 | 20230619 | 175800 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 97 | 20230619 | 175700 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 98 | 20230619 | 175600 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 99 | 20230619 | 175500 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 100 | 20230619 | 175400 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 101 | 20230619 | 175300 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 102 | 20230619 | 175200 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 103 | 20230619 | 175100 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 104 | 20230619 | 175000 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 105 | 20230619 | 174900 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 106 | 20230619 | 174800 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 107 | 20230619 | 174700 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 108 | 20230619 | 174600 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 109 | 20230619 | 174500 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 110 | 20230619 | 174400 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 111 | 20230619 | 174300 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 112 | 20230619 | 174200 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 113 | 20230619 | 174100 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 114 | 20230619 | 174000 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 115 | 20230619 | 173900 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 116 | 20230619 | 173800 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 117 | 20230619 | 173700 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 118 | 20230619 | 173600 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 119 | 20230619 | 173500 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 120 | 20230619 | 173400 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 121 | 20230619 | 173300 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 122 | 20230619 | 173200 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 2836 |
| 123 | 20230619 | 173100 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 124 | 20230619 | 173000 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 125 | 20230619 | 172900 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 126 | 20230619 | 172800 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 127 | 20230619 | 172700 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 128 | 20230619 | 172600 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 129 | 20230619 | 172500 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 130 | 20230619 | 172400 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 131 | 20230619 | 172300 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 132 | 20230619 | 172200 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 133 | 20230619 | 172100 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 134 | 20230619 | 172000 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 135 | 20230619 | 171900 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 136 | 20230619 | 171800 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 137 | 20230619 | 171700 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 138 | 20230619 | 171600 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 139 | 20230619 | 171500 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 140 | 20230619 | 171400 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 141 | 20230619 | 171300 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 142 | 20230619 | 171200 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 143 | 20230619 | 171100 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 144 | 20230619 | 171000 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 145 | 20230619 | 170900 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 146 | 20230619 | 170800 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 147 | 20230619 | 170700 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 148 | 20230619 | 170600 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 149 | 20230619 | 170500 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 150 | 20230619 | 170400 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 151 | 20230619 | 170300 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 152 | 20230619 | 170200 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 2836 |
| 153 | 20230619 | 170100 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 154 | 20230619 | 170000 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 155 | 20230619 | 165900 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 156 | 20230619 | 165800 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 157 | 20230619 | 165700 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 158 | 20230619 | 165600 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 159 | 20230619 | 165500 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 160 | 20230619 | 165400 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 161 | 20230619 | 165300 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 162 | 20230619 | 165200 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 163 | 20230619 | 165100 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 164 | 20230619 | 165000 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 165 | 20230619 | 164900 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 166 | 20230619 | 164800 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 167 | 20230619 | 164700 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 168 | 20230619 | 164600 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 169 | 20230619 | 164500 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 170 | 20230619 | 164400 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 171 | 20230619 | 164300 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 172 | 20230619 | 164200 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 173 | 20230619 | 164100 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 174 | 20230619 | 164000 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 175 | 20230619 | 163900 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 176 | 20230619 | 163800 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 177 | 20230619 | 163700 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 178 | 20230619 | 163600 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 179 | 20230619 | 163500 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 180 | 20230619 | 163400 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 181 | 20230619 | 163300 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 182 | 20230619 | 163200 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 2836 |
| 183 | 20230619 | 163100 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 184 | 20230619 | 163000 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 185 | 20230619 | 162900 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 186 | 20230619 | 162800 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 187 | 20230619 | 162700 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 188 | 20230619 | 162600 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 189 | 20230619 | 162500 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 190 | 20230619 | 162400 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 191 | 20230619 | 162300 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 192 | 20230619 | 162200 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 193 | 20230619 | 162100 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 194 | 20230619 | 162000 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 195 | 20230619 | 161900 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 196 | 20230619 | 161800 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 197 | 20230619 | 161700 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 198 | 20230619 | 161600 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 199 | 20230619 | 161500 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 200 | 20230619 | 161400 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 201 | 20230619 | 161300 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 202 | 20230619 | 161200 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 203 | 20230619 | 161100 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 204 | 20230619 | 161000 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 205 | 20230619 | 160900 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 206 | 20230619 | 160800 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 207 | 20230619 | 160700 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 208 | 20230619 | 160600 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 209 | 20230619 | 160500 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 210 | 20230619 | 160400 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 211 | 20230619 | 160300 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 212 | 20230619 | 160200 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 2836 |
| 213 | 20230619 | 160100 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 214 | 20230619 | 160000 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 215 | 20230619 | 155900 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 216 | 20230619 | 155800 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 217 | 20230619 | 155700 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 218 | 20230619 | 155600 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 219 | 20230619 | 155500 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 220 | 20230619 | 155400 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 221 | 20230619 | 155300 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 222 | 20230619 | 155200 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 223 | 20230619 | 155100 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 224 | 20230619 | 155000 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 225 | 20230619 | 154900 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 226 | 20230619 | 154800 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 227 | 20230619 | 154700 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 228 | 20230619 | 154600 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 229 | 20230619 | 154500 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 230 | 20230619 | 154400 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 231 | 20230619 | 154300 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 232 | 20230619 | 154200 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 233 | 20230619 | 154100 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 234 | 20230619 | 154000 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 235 | 20230619 | 153900 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 236 | 20230619 | 153800 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 237 | 20230619 | 153700 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 238 | 20230619 | 153600 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 239 | 20230619 | 153500 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 240 | 20230619 | 153400 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 241 | 20230619 | 153300 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 242 | 20230619 | 153200 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 2836 |
| 243 | 20230619 | 153100 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 244 | 20230619 | 153000 | 7117679750 | 43600 | 43600 | 43600 | 43600 | 2836 |
| 245 | 20230619 | 152900 | 6994030150 | 43600 | 43600 | 43600 | 43600 | 0 |
| 246 | 20230619 | 152800 | 6994030150 | 43600 | 43600 | 43600 | 43600 | 0 |
| 247 | 20230619 | 152700 | 6994030150 | 43600 | 43600 | 43600 | 43600 | 0 |
| 248 | 20230619 | 152600 | 6994030150 | 43600 | 43600 | 43600 | 43600 | 0 |
| 249 | 20230619 | 152500 | 6994030150 | 43600 | 43600 | 43600 | 43600 | 0 |
| 250 | 20230619 | 152400 | 6994030150 | 43600 | 43600 | 43600 | 43600 | 0 |
| 251 | 20230619 | 152300 | 6994030150 | 43600 | 43600 | 43600 | 43600 | 0 |
| 252 | 20230619 | 152200 | 6994030150 | 43600 | 43600 | 43600 | 43600 | 0 |
| 253 | 20230619 | 152100 | 6994030150 | 43600 | 43600 | 43600 | 43600 | 0 |
| 254 | 20230619 | 152000 | 6994030150 | 43600 | 43600 | 43600 | 43600 | 0 |
| 255 | 20230619 | 151900 | 6994030150 | 43600 | 43650 | 43650 | 43600 | 166 |
| 256 | 20230619 | 151800 | 6986788150 | 43600 | 43650 | 43650 | 43600 | 102 |
| 257 | 20230619 | 151700 | 6982340150 | 43600 | 43650 | 43650 | 43600 | 615 |
| 258 | 20230619 | 151600 | 6955517700 | 43650 | 43650 | 43650 | 43600 | 55 |
| 259 | 20230619 | 151500 | 6953117000 | 43650 | 43650 | 43650 | 43600 | 68 |
| 260 | 20230619 | 151400 | 6950149350 | 43650 | 43650 | 43650 | 43650 | 43 |
| 261 | 20230619 | 151300 | 6948272400 | 43600 | 43600 | 43650 | 43600 | 39 |
| 262 | 20230619 | 151200 | 6946570700 | 43650 | 43600 | 43650 | 43600 | 320 |
| 263 | 20230619 | 151100 | 6932618300 | 43600 | 43600 | 43600 | 43550 | 251 |
| 264 | 20230619 | 151000 | 6921675200 | 43600 | 43600 | 43600 | 43550 | 60 |
| 265 | 20230619 | 150900 | 6919060900 | 43600 | 43600 | 43600 | 43600 | 167 |
| 266 | 20230619 | 150800 | 6911779700 | 43650 | 43600 | 43650 | 43600 | 165 |
| 267 | 20230619 | 150700 | 6904584400 | 43600 | 43600 | 43600 | 43550 | 504 |
| 268 | 20230619 | 150600 | 6882610150 | 43600 | 43600 | 43600 | 43550 | 459 |
| 269 | 20230619 | 150500 | 6862600050 | 43600 | 43600 | 43600 | 43600 | 13 |
| 270 | 20230619 | 150400 | 6862033250 | 43600 | 43600 | 43600 | 43550 | 291 |
| 271 | 20230619 | 150300 | 6849355950 | 43600 | 43550 | 43600 | 43550 | 87 |
| 272 | 20230619 | 150200 | 6845566150 | 43600 | 43600 | 43600 | 43550 | 29 |
| 273 | 20230619 | 150100 | 6844302300 | 43550 | 43550 | 43600 | 43550 | 193 |
| 274 | 20230619 | 150000 | 6835897050 | 43600 | 43550 | 43600 | 43500 | 352 |
| 275 | 20230619 | 145900 | 6820567650 | 43600 | 43600 | 43600 | 43550 | 277 |
| 276 | 20230619 | 145800 | 6808491050 | 43600 | 43650 | 43650 | 43600 | 80 |
| 277 | 20230619 | 145700 | 6805001750 | 43600 | 43600 | 43650 | 43600 | 179 |
| 278 | 20230619 | 145600 | 6797196650 | 43650 | 43600 | 43650 | 43550 | 624 |
| 279 | 20230619 | 145500 | 6769990750 | 43500 | 43550 | 43600 | 43500 | 346 |
| 280 | 20230619 | 145400 | 6754923250 | 43550 | 43550 | 43600 | 43550 | 90 |
| 281 | 20230619 | 145300 | 6751002600 | 43550 | 43550 | 43600 | 43550 | 138 |
| 282 | 20230619 | 145200 | 6744991000 | 43550 | 43550 | 43600 | 43550 | 314 |
| 283 | 20230619 | 145100 | 6731315300 | 43600 | 43550 | 43600 | 43550 | 98 |
| 284 | 20230619 | 145000 | 6727047250 | 43600 | 43500 | 43600 | 43500 | 163 |
| 285 | 20230619 | 144900 | 6719946200 | 43550 | 43500 | 43600 | 43500 | 402 |
| 286 | 20230619 | 144800 | 6702446450 | 43500 | 43550 | 43600 | 43450 | 555 |
| 287 | 20230619 | 144700 | 6678290200 | 43600 | 43600 | 43650 | 43600 | 613 |
| 288 | 20230619 | 144600 | 6651561900 | 43600 | 43600 | 43650 | 43600 | 224 |
| 289 | 20230619 | 144500 | 6641789000 | 43650 | 43600 | 43650 | 43600 | 347 |
| 290 | 20230619 | 144400 | 6626649000 | 43600 | 43600 | 43650 | 43600 | 194 |
| 291 | 20230619 | 144300 | 6618187200 | 43650 | 43600 | 43650 | 43600 | 134 |
| 292 | 20230619 | 144200 | 6612343800 | 43650 | 43600 | 43650 | 43600 | 74 |
| 293 | 20230619 | 144100 | 6609116900 | 43600 | 43650 | 43700 | 43600 | 197 |
| 294 | 20230619 | 144000 | 6600518700 | 43650 | 43600 | 43700 | 43600 | 487 |
| 295 | 20230619 | 143900 | 6579276200 | 43600 | 43600 | 43650 | 43600 | 82 |
| 296 | 20230619 | 143800 | 6575699450 | 43650 | 43650 | 43650 | 43600 | 285 |
| 297 | 20230619 | 143700 | 6563264300 | 43650 | 43650 | 43700 | 43600 | 428 |
| 298 | 20230619 | 143600 | 6544587100 | 43600 | 43600 | 43650 | 43600 | 463 |
| 299 | 20230619 | 143500 | 6524392000 | 43600 | 43650 | 43700 | 43600 | 197 |
| 300 | 20230619 | 143400 | 6515792600 | 43650 | 43700 | 43700 | 43650 | 104 |
| 301 | 20230619 | 143300 | 6511252450 | 43650 | 43800 | 43800 | 43650 | 1033 |
| 302 | 20230619 | 143200 | 6466102150 | 43800 | 43400 | 43800 | 43400 | 3862 |
| 303 | 20230619 | 143100 | 6297872900 | 43400 | 43450 | 43450 | 43400 | 143 |
| 304 | 20230619 | 143000 | 6291664450 | 43400 | 43400 | 43450 | 43400 | 112 |
| 305 | 20230619 | 142900 | 6286802250 | 43400 | 43350 | 43450 | 43350 | 94 |
| 306 | 20230619 | 142800 | 6282723350 | 43400 | 43350 | 43450 | 43350 | 170 |
| 307 | 20230619 | 142700 | 6275346750 | 43350 | 43350 | 43400 | 43300 | 136 |
| 308 | 20230619 | 142600 | 6269450450 | 43350 | 43400 | 43450 | 43350 | 272 |
| 309 | 20230619 | 142500 | 6257649900 | 43400 | 43350 | 43450 | 43250 | 1150 |
| 310 | 20230619 | 142400 | 6207785950 | 43350 | 43400 | 43400 | 43300 | 297 |
| 311 | 20230619 | 142300 | 6194921150 | 43400 | 43300 | 43400 | 43300 | 310 |
| 312 | 20230619 | 142200 | 6181485300 | 43350 | 43350 | 43350 | 43300 | 203 |
| 313 | 20230619 | 142100 | 6172692300 | 43300 | 43300 | 43350 | 43300 | 348 |
| 314 | 20230619 | 142000 | 6157610500 | 43350 | 43300 | 43350 | 43300 | 86 |
| 315 | 20230619 | 141900 | 6153885600 | 43300 | 43350 | 43400 | 43300 | 269 |
| 316 | 20230619 | 141800 | 6142232800 | 43350 | 43400 | 43400 | 43350 | 174 |
| 317 | 20230619 | 141700 | 6134689150 | 43350 | 43350 | 43400 | 43350 | 59 |
| 318 | 20230619 | 141600 | 6132131000 | 43350 | 43400 | 43400 | 43300 | 236 |
| 319 | 20230619 | 141500 | 6121901400 | 43400 | 43400 | 43400 | 43350 | 88 |
| 320 | 20230619 | 141400 | 6118085650 | 43450 | 43450 | 43450 | 43350 | 106 |
| 321 | 20230619 | 141300 | 6113486050 | 43350 | 43400 | 43450 | 43350 | 309 |
| 322 | 20230619 | 141200 | 6100075500 | 43400 | 43400 | 43450 | 43350 | 327 |
| 323 | 20230619 | 141100 | 6085886250 | 43400 | 43250 | 43450 | 43250 | 900 |
| 324 | 20230619 | 141000 | 6046887600 | 43250 | 43250 | 43300 | 43250 | 256 |
| 325 | 20230619 | 140900 | 6035813800 | 43250 | 43250 | 43300 | 43250 | 118 |
| 326 | 20230619 | 140800 | 6030709450 | 43250 | 43300 | 43300 | 43250 | 104 |
| 327 | 20230619 | 140700 | 6026210600 | 43250 | 43250 | 43300 | 43200 | 143 |
| 328 | 20230619 | 140600 | 6020027350 | 43250 | 43250 | 43300 | 43200 | 164 |
| 329 | 20230619 | 140500 | 6012934000 | 43200 | 43250 | 43250 | 43200 | 55 |
| 330 | 20230619 | 140400 | 6010557250 | 43300 | 43200 | 43300 | 43200 | 628 |
| 331 | 20230619 | 140300 | 5983408250 | 43150 | 43200 | 43250 | 43050 | 2415 |
| 332 | 20230619 | 140200 | 5879288550 | 43150 | 43200 | 43200 | 43150 | 926 |
| 333 | 20230619 | 140100 | 5839322350 | 43250 | 43250 | 43250 | 43150 | 91 |
| 334 | 20230619 | 140000 | 5835389950 | 43200 | 43200 | 43250 | 43150 | 578 |
| 335 | 20230619 | 135900 | 5810429550 | 43200 | 43200 | 43250 | 43200 | 220 |
| 336 | 20230619 | 135800 | 5800922850 | 43200 | 43250 | 43250 | 43150 | 181 |
| 337 | 20230619 | 135700 | 5793103650 | 43200 | 43200 | 43250 | 43200 | 331 |
| 338 | 20230619 | 135600 | 5778802950 | 43200 | 43250 | 43250 | 43200 | 135 |
| 339 | 20230619 | 135500 | 5772964350 | 43250 | 43250 | 43300 | 43250 | 33 |
| 340 | 20230619 | 135400 | 5771536800 | 43250 | 43200 | 43250 | 43150 | 625 |
| 341 | 20230619 | 135300 | 5744528250 | 43200 | 43200 | 43250 | 43200 | 1449 |
| 342 | 20230619 | 135200 | 5681931400 | 43200 | 43200 | 43250 | 43200 | 230 |
| 343 | 20230619 | 135100 | 5671994050 | 43200 | 43250 | 43250 | 43200 | 287 |
| 344 | 20230619 | 135000 | 5659592550 | 43200 | 43250 | 43250 | 43200 | 745 |
| 345 | 20230619 | 134900 | 5627406700 | 43200 | 43250 | 43300 | 43200 | 222 |
| 346 | 20230619 | 134800 | 5617805450 | 43250 | 43300 | 43300 | 43200 | 564 |
| 347 | 20230619 | 134700 | 5593417900 | 43250 | 43250 | 43250 | 43250 | 218 |
| 348 | 20230619 | 134600 | 5583989400 | 43300 | 43250 | 43300 | 43250 | 85 |
| 349 | 20230619 | 134500 | 5580312800 | 43300 | 43250 | 43300 | 43200 | 265 |
| 350 | 20230619 | 134400 | 5568852350 | 43250 | 43250 | 43300 | 43200 | 288 |
| 351 | 20230619 | 134300 | 5556397350 | 43250 | 43250 | 43300 | 43250 | 110 |
| 352 | 20230619 | 134200 | 5551639600 | 43250 | 43250 | 43300 | 43250 | 120 |
| 353 | 20230619 | 134100 | 5546446650 | 43300 | 43350 | 43400 | 43250 | 449 |
| 354 | 20230619 | 134000 | 5526996650 | 43350 | 43400 | 43450 | 43350 | 56 |
| 355 | 20230619 | 133900 | 5524566250 | 43400 | 43300 | 43400 | 43300 | 403 |
| 356 | 20230619 | 133800 | 5507098100 | 43300 | 43300 | 43350 | 43250 | 346 |
| 357 | 20230619 | 133700 | 5492116800 | 43300 | 43250 | 43350 | 43250 | 176 |
| 358 | 20230619 | 133600 | 5484493600 | 43300 | 43300 | 43300 | 43250 | 396 |
| 359 | 20230619 | 133500 | 5467360800 | 43350 | 43400 | 43400 | 43300 | 258 |
| 360 | 20230619 | 133400 | 5456176900 | 43400 | 43450 | 43450 | 43400 | 165 |
| 361 | 20230619 | 133300 | 5449015800 | 43400 | 43300 | 43400 | 43250 | 265 |
| 362 | 20230619 | 133200 | 5437535400 | 43350 | 43250 | 43350 | 43250 | 189 |
| 363 | 20230619 | 133100 | 5429353000 | 43250 | 43250 | 43300 | 43250 | 222 |
| 364 | 20230619 | 133000 | 5419747400 | 43350 | 43300 | 43400 | 43200 | 414 |
| 365 | 20230619 | 132900 | 5401820400 | 43350 | 43250 | 43350 | 43200 | 365 |
| 366 | 20230619 | 132800 | 5386013400 | 43200 | 43300 | 43350 | 43200 | 1360 |
| 367 | 20230619 | 132700 | 5327190950 | 43300 | 43350 | 43350 | 43250 | 177 |
| 368 | 20230619 | 132600 | 5319529550 | 43350 | 43300 | 43400 | 43300 | 364 |
| 369 | 20230619 | 132500 | 5303751550 | 43300 | 43300 | 43350 | 43300 | 252 |
| 370 | 20230619 | 132400 | 5292836900 | 43350 | 43300 | 43400 | 43300 | 303 |
| 371 | 20230619 | 132300 | 5279712400 | 43450 | 43250 | 43450 | 43200 | 998 |
| 372 | 20230619 | 132200 | 5236473650 | 43200 | 43250 | 43300 | 43200 | 228 |
| 373 | 20230619 | 132100 | 5226612600 | 43250 | 43250 | 43300 | 43250 | 79 |
| 374 | 20230619 | 132000 | 5223195450 | 43250 | 43250 | 43300 | 43250 | 184 |
| 375 | 20230619 | 131900 | 5215235750 | 43250 | 43300 | 43300 | 43250 | 359 |
| 376 | 20230619 | 131800 | 5199708950 | 43250 | 43250 | 43300 | 43250 | 120 |
| 377 | 20230619 | 131700 | 5194518750 | 43300 | 43250 | 43300 | 43250 | 150 |
| 378 | 20230619 | 131600 | 5188029650 | 43250 | 43250 | 43300 | 43250 | 253 |
| 379 | 20230619 | 131500 | 5177087350 | 43250 | 43250 | 43300 | 43250 | 393 |
| 380 | 20230619 | 131400 | 5160089000 | 43300 | 43300 | 43350 | 43250 | 356 |
| 381 | 20230619 | 131300 | 5144679550 | 43300 | 43300 | 43350 | 43300 | 471 |
| 382 | 20230619 | 131200 | 5124284950 | 43300 | 43300 | 43350 | 43300 | 466 |
| 383 | 20230619 | 131100 | 5104101700 | 43350 | 43300 | 43350 | 43300 | 183 |
| 384 | 20230619 | 131000 | 5096174300 | 43350 | 43400 | 43400 | 43300 | 249 |
| 385 | 20230619 | 130900 | 5085389350 | 43300 | 43350 | 43400 | 43300 | 56 |
| 386 | 20230619 | 130800 | 5082962100 | 43350 | 43350 | 43400 | 43350 | 471 |
| 387 | 20230619 | 130700 | 5062530900 | 43300 | 43300 | 43400 | 43300 | 299 |
| 388 | 20230619 | 130600 | 5049578850 | 43400 | 43300 | 43400 | 43300 | 118 |
| 389 | 20230619 | 130500 | 5044464650 | 43300 | 43350 | 43400 | 43300 | 256 |
| 390 | 20230619 | 130400 | 5033369650 | 43300 | 43400 | 43400 | 43300 | 702 |
| 391 | 20230619 | 130300 | 5002942050 | 43300 | 43300 | 43400 | 43300 | 141 |
| 392 | 20230619 | 130200 | 4996826950 | 43300 | 43350 | 43400 | 43300 | 180 |
| 393 | 20230619 | 130100 | 4989024550 | 43350 | 43450 | 43450 | 43300 | 281 |
| 394 | 20230619 | 130000 | 4976844900 | 43350 | 43500 | 43500 | 43300 | 473 |
| 395 | 20230619 | 125900 | 4956324550 | 43450 | 43400 | 43500 | 43400 | 271 |
| 396 | 20230619 | 125800 | 4944546900 | 43350 | 43450 | 43500 | 43350 | 361 |
| 397 | 20230619 | 125700 | 4928878200 | 43400 | 43500 | 43500 | 43400 | 195 |
| 398 | 20230619 | 125600 | 4920402450 | 43450 | 43400 | 43500 | 43350 | 384 |
| 399 | 20230619 | 125500 | 4903737050 | 43350 | 43350 | 43400 | 43300 | 421 |
| 400 | 20230619 | 125400 | 4885484150 | 43350 | 43500 | 43500 | 43350 | 224 |
| 401 | 20230619 | 125300 | 4875747600 | 43400 | 43400 | 43450 | 43350 | 903 |
| 402 | 20230619 | 125200 | 4836563600 | 43350 | 43400 | 43450 | 43350 | 523 |
| 403 | 20230619 | 125100 | 4813866550 | 43450 | 43350 | 43450 | 43350 | 466 |
| 404 | 20230619 | 125000 | 4793642950 | 43350 | 43500 | 43500 | 43350 | 217 |
| 405 | 20230619 | 124900 | 4784219800 | 43500 | 43400 | 43500 | 43400 | 424 |
| 406 | 20230619 | 124800 | 4765804350 | 43400 | 43500 | 43500 | 43400 | 832 |
| 407 | 20230619 | 124700 | 4729662150 | 43500 | 43500 | 43500 | 43400 | 191 |
| 408 | 20230619 | 124600 | 4721359950 | 43450 | 43500 | 43500 | 43450 | 319 |
| 409 | 20230619 | 124500 | 4707490950 | 43500 | 43500 | 43550 | 43450 | 302 |
| 410 | 20230619 | 124400 | 4694357050 | 43450 | 43500 | 43550 | 43450 | 122 |
| 411 | 20230619 | 124300 | 4689048950 | 43450 | 43450 | 43550 | 43450 | 332 |
| 412 | 20230619 | 124200 | 4674612400 | 43450 | 43450 | 43500 | 43450 | 986 |
| 413 | 20230619 | 124100 | 4631732550 | 43400 | 43500 | 43500 | 43400 | 98 |
| 414 | 20230619 | 124000 | 4627475500 | 43450 | 43450 | 43500 | 43450 | 231 |
| 415 | 20230619 | 123900 | 4617437400 | 43350 | 43400 | 43400 | 43350 | 355 |
| 416 | 20230619 | 123800 | 4602031650 | 43400 | 43400 | 43450 | 43400 | 190 |
| 417 | 20230619 | 123700 | 4593784050 | 43450 | 43450 | 43450 | 43350 | 168 |
| 418 | 20230619 | 123600 | 4586490400 | 43400 | 43450 | 43450 | 43300 | 788 |
| 419 | 20230619 | 123500 | 4552299150 | 43400 | 43400 | 43400 | 43300 | 269 |
| 420 | 20230619 | 123400 | 4540631200 | 43400 | 43350 | 43450 | 43350 | 326 |
| 421 | 20230619 | 123300 | 4526485800 | 43350 | 43400 | 43400 | 43300 | 337 |
| 422 | 20230619 | 123200 | 4511875600 | 43350 | 43400 | 43400 | 43350 | 152 |
| 423 | 20230619 | 123100 | 4505282850 | 43350 | 43400 | 43400 | 43350 | 336 |
| 424 | 20230619 | 123000 | 4490700700 | 43350 | 43350 | 43400 | 43350 | 548 |
| 425 | 20230619 | 122900 | 4466942550 | 43300 | 43350 | 43400 | 43300 | 237 |
| 426 | 20230619 | 122800 | 4456670750 | 43350 | 43350 | 43400 | 43300 | 251 |
| 427 | 20230619 | 122700 | 4445792000 | 43300 | 43300 | 43350 | 43300 | 393 |
| 428 | 20230619 | 122600 | 4428772100 | 43400 | 43350 | 43400 | 43300 | 193 |
| 429 | 20230619 | 122500 | 4420407700 | 43350 | 43350 | 43350 | 43300 | 126 |
| 430 | 20230619 | 122400 | 4414949050 | 43350 | 43350 | 43400 | 43300 | 749 |
| 431 | 20230619 | 122300 | 4382496050 | 43350 | 43400 | 43450 | 43350 | 107 |
| 432 | 20230619 | 122200 | 4377851200 | 43400 | 43350 | 43400 | 43350 | 168 |
| 433 | 20230619 | 122100 | 4370560850 | 43350 | 43400 | 43400 | 43300 | 438 |
| 434 | 20230619 | 122000 | 4351570800 | 43400 | 43400 | 43450 | 43400 | 132 |
| 435 | 20230619 | 121900 | 4345837250 | 43350 | 43400 | 43450 | 43350 | 176 |
| 436 | 20230619 | 121800 | 4338197300 | 43450 | 43400 | 43450 | 43300 | 526 |
| 437 | 20230619 | 121700 | 4315371400 | 43400 | 43450 | 43450 | 43400 | 124 |
| 438 | 20230619 | 121600 | 4309985750 | 43400 | 43400 | 43500 | 43400 | 155 |
| 439 | 20230619 | 121500 | 4303253350 | 43450 | 43400 | 43450 | 43400 | 476 |
| 440 | 20230619 | 121400 | 4282578400 | 43400 | 43400 | 43450 | 43400 | 183 |
| 441 | 20230619 | 121300 | 4274628900 | 43400 | 43400 | 43450 | 43350 | 216 |
| 442 | 20230619 | 121200 | 4265254550 | 43400 | 43400 | 43450 | 43300 | 634 |
| 443 | 20230619 | 121100 | 4237755100 | 43450 | 43400 | 43450 | 43400 | 138 |
| 444 | 20230619 | 121000 | 4231760350 | 43400 | 43400 | 43450 | 43400 | 130 |
| 445 | 20230619 | 120900 | 4226115300 | 43400 | 43450 | 43450 | 43350 | 483 |
| 446 | 20230619 | 120800 | 4205157100 | 43450 | 43350 | 43450 | 43350 | 214 |
| 447 | 20230619 | 120700 | 4195867400 | 43350 | 43450 | 43450 | 43350 | 161 |
| 448 | 20230619 | 120600 | 4188875650 | 43450 | 43400 | 43450 | 43350 | 316 |
| 449 | 20230619 | 120500 | 4175166800 | 43450 | 43400 | 43450 | 43350 | 271 |
| 450 | 20230619 | 120400 | 4163403900 | 43400 | 43400 | 43400 | 43350 | 332 |
| 451 | 20230619 | 120300 | 4148996950 | 43350 | 43400 | 43400 | 43350 | 176 |
| 452 | 20230619 | 120200 | 4141360950 | 43400 | 43350 | 43450 | 43350 | 573 |
| 453 | 20230619 | 120100 | 4116497000 | 43350 | 43350 | 43400 | 43350 | 66 |
| 454 | 20230619 | 120000 | 4113635600 | 43300 | 43350 | 43350 | 43300 | 587 |
| 455 | 20230619 | 115900 | 4088199000 | 43350 | 43450 | 43450 | 43350 | 195 |
| 456 | 20230619 | 115800 | 4079740300 | 43450 | 43350 | 43450 | 43350 | 175 |
| 457 | 20230619 | 115700 | 4072150950 | 43350 | 43400 | 43400 | 43300 | 1872 |
| 458 | 20230619 | 115600 | 3990975150 | 43450 | 43450 | 43500 | 43400 | 280 |
| 459 | 20230619 | 115500 | 3978809000 | 43450 | 43450 | 43500 | 43450 | 44 |
| 460 | 20230619 | 115400 | 3976896900 | 43450 | 43400 | 43500 | 43400 | 419 |
| 461 | 20230619 | 115300 | 3958693050 | 43450 | 43450 | 43500 | 43400 | 226 |
| 462 | 20230619 | 115200 | 3948873050 | 43450 | 43450 | 43500 | 43400 | 271 |
| 463 | 20230619 | 115100 | 3937097000 | 43500 | 43450 | 43500 | 43450 | 113 |
| 464 | 20230619 | 115000 | 3932183300 | 43450 | 43450 | 43500 | 43450 | 347 |
| 465 | 20230619 | 114900 | 3917103400 | 43500 | 43450 | 43500 | 43450 | 205 |
| 466 | 20230619 | 114800 | 3908192200 | 43500 | 43450 | 43500 | 43400 | 414 |
| 467 | 20230619 | 114700 | 3890207200 | 43500 | 43500 | 43500 | 43400 | 509 |
| 468 | 20230619 | 114600 | 3868082200 | 43500 | 43450 | 43550 | 43450 | 343 |
| 469 | 20230619 | 114500 | 3853162300 | 43500 | 43450 | 43500 | 43450 | 107 |
| 470 | 20230619 | 114400 | 3848509750 | 43500 | 43450 | 43500 | 43400 | 402 |
| 471 | 20230619 | 114300 | 3831047000 | 43450 | 43500 | 43550 | 43450 | 237 |
| 472 | 20230619 | 114200 | 3820739350 | 43500 | 43400 | 43500 | 43400 | 285 |
| 473 | 20230619 | 114100 | 3808356750 | 43400 | 43500 | 43500 | 43400 | 280 |
| 474 | 20230619 | 114000 | 3796197050 | 43450 | 43400 | 43450 | 43400 | 295 |
| 475 | 20230619 | 113900 | 3783381800 | 43400 | 43400 | 43450 | 43350 | 324 |
| 476 | 20230619 | 113800 | 3769318100 | 43400 | 43400 | 43450 | 43400 | 268 |
| 477 | 20230619 | 113700 | 3757686700 | 43450 | 43350 | 43450 | 43350 | 217 |
| 478 | 20230619 | 113600 | 3748262600 | 43450 | 43400 | 43450 | 43300 | 608 |
| 479 | 20230619 | 113500 | 3721895900 | 43400 | 43400 | 43450 | 43400 | 249 |
| 480 | 20230619 | 113400 | 3711088150 | 43400 | 43350 | 43450 | 43350 | 384 |
| 481 | 20230619 | 113300 | 3694421750 | 43350 | 43300 | 43400 | 43300 | 227 |
| 482 | 20230619 | 113200 | 3684579350 | 43350 | 43300 | 43350 | 43300 | 347 |
| 483 | 20230619 | 113100 | 3669551450 | 43350 | 43300 | 43350 | 43300 | 328 |
| 484 | 20230619 | 113000 | 3655335850 | 43300 | 43300 | 43350 | 43300 | 176 |
| 485 | 20230619 | 112900 | 3647710500 | 43250 | 43150 | 43300 | 43150 | 678 |
| 486 | 20230619 | 112800 | 3618397050 | 43150 | 43200 | 43200 | 43150 | 356 |
| 487 | 20230619 | 112700 | 3603021550 | 43200 | 43250 | 43250 | 43150 | 66 |
| 488 | 20230619 | 112600 | 3600169150 | 43150 | 43200 | 43200 | 43150 | 393 |
| 489 | 20230619 | 112500 | 3583201100 | 43150 | 43100 | 43150 | 43100 | 365 |
| 490 | 20230619 | 112400 | 3567458900 | 43100 | 43200 | 43200 | 43100 | 424 |
| 491 | 20230619 | 112300 | 3549170350 | 43150 | 43150 | 43250 | 43150 | 360 |
| 492 | 20230619 | 112200 | 3533623950 | 43150 | 43200 | 43200 | 43150 | 191 |
| 493 | 20230619 | 112100 | 3525377600 | 43150 | 43200 | 43250 | 43150 | 145 |
| 494 | 20230619 | 112000 | 3519111300 | 43250 | 43200 | 43250 | 43150 | 333 |
| 495 | 20230619 | 111900 | 3504731100 | 43150 | 43250 | 43250 | 43150 | 315 |
| 496 | 20230619 | 111800 | 3491120400 | 43200 | 43250 | 43250 | 43150 | 159 |
| 497 | 20230619 | 111700 | 3484250750 | 43200 | 43150 | 43250 | 43150 | 373 |
| 498 | 20230619 | 111600 | 3468142500 | 43150 | 43200 | 43250 | 43150 | 168 |
| 499 | 20230619 | 111500 | 3460885000 | 43200 | 43200 | 43250 | 43200 | 98 |
| 500 | 20230619 | 111400 | 3456650400 | 43200 | 43150 | 43200 | 43100 | 426 |
| 501 | 20230619 | 111300 | 3438277600 | 43150 | 43200 | 43250 | 43150 | 227 |
| 502 | 20230619 | 111200 | 3428473650 | 43150 | 43250 | 43250 | 43150 | 490 |
| 503 | 20230619 | 111100 | 3407312150 | 43200 | 43250 | 43250 | 43200 | 334 |
| 504 | 20230619 | 111000 | 3392874250 | 43250 | 43250 | 43250 | 43200 | 268 |
| 505 | 20230619 | 110900 | 3381283550 | 43300 | 43300 | 43350 | 43250 | 212 |
| 506 | 20230619 | 110800 | 3372101250 | 43300 | 43250 | 43300 | 43250 | 353 |
| 507 | 20230619 | 110700 | 3356825300 | 43250 | 43300 | 43300 | 43200 | 378 |
| 508 | 20230619 | 110600 | 3340478400 | 43250 | 43300 | 43350 | 43250 | 229 |
| 509 | 20230619 | 110500 | 3330563750 | 43300 | 43300 | 43350 | 43250 | 491 |
| 510 | 20230619 | 110400 | 3309309950 | 43300 | 43250 | 43350 | 43250 | 263 |
| 511 | 20230619 | 110300 | 3297919700 | 43300 | 43300 | 43350 | 43300 | 323 |
| 512 | 20230619 | 110200 | 3283924250 | 43300 | 43300 | 43350 | 43250 | 532 |
| 513 | 20230619 | 110100 | 3260889600 | 43300 | 43350 | 43350 | 43300 | 603 |
| 514 | 20230619 | 110000 | 3234766050 | 43400 | 43450 | 43450 | 43250 | 458 |
| 515 | 20230619 | 105900 | 3214914850 | 43400 | 43400 | 43450 | 43350 | 382 |
| 516 | 20230619 | 105800 | 3198330250 | 43350 | 43350 | 43450 | 43350 | 411 |
| 517 | 20230619 | 105700 | 3180504350 | 43400 | 43350 | 43450 | 43300 | 1019 |
| 518 | 20230619 | 105600 | 3136292750 | 43300 | 43300 | 43350 | 43300 | 228 |
| 519 | 20230619 | 105500 | 3126415800 | 43300 | 43350 | 43400 | 43300 | 214 |
| 520 | 20230619 | 105400 | 3117139250 | 43400 | 43350 | 43400 | 43300 | 300 |
| 521 | 20230619 | 105300 | 3104129650 | 43350 | 43400 | 43450 | 43350 | 161 |
| 522 | 20230619 | 105200 | 3097140500 | 43400 | 43450 | 43450 | 43300 | 297 |
| 523 | 20230619 | 105100 | 3084259150 | 43450 | 43400 | 43450 | 43350 | 471 |
| 524 | 20230619 | 105000 | 3063818150 | 43350 | 43400 | 43400 | 43350 | 116 |
| 525 | 20230619 | 104900 | 3058787150 | 43400 | 43350 | 43400 | 43350 | 254 |
| 526 | 20230619 | 104800 | 3047766250 | 43350 | 43400 | 43400 | 43250 | 735 |
| 527 | 20230619 | 104700 | 3015921450 | 43400 | 43450 | 43450 | 43350 | 96 |
| 528 | 20230619 | 104600 | 3011753450 | 43350 | 43350 | 43400 | 43300 | 360 |
| 529 | 20230619 | 104500 | 2996142700 | 43300 | 43400 | 43400 | 43300 | 371 |
| 530 | 20230619 | 104400 | 2980065000 | 43350 | 43400 | 43450 | 43350 | 75 |
| 531 | 20230619 | 104300 | 2976811400 | 43400 | 43350 | 43400 | 43350 | 569 |
| 532 | 20230619 | 104200 | 2952122850 | 43350 | 43350 | 43400 | 43350 | 135 |
| 533 | 20230619 | 104100 | 2946270250 | 43400 | 43350 | 43450 | 43300 | 381 |
| 534 | 20230619 | 104000 | 2929738750 | 43350 | 43400 | 43400 | 43350 | 380 |
| 535 | 20230619 | 103900 | 2913253050 | 43400 | 43400 | 43450 | 43350 | 228 |
| 536 | 20230619 | 103800 | 2903360600 | 43450 | 43400 | 43450 | 43400 | 81 |
| 537 | 20230619 | 103700 | 2899842750 | 43400 | 43450 | 43500 | 43400 | 442 |
| 538 | 20230619 | 103600 | 2880644350 | 43500 | 43550 | 43550 | 43300 | 527 |
| 539 | 20230619 | 103500 | 2857770550 | 43550 | 43500 | 43600 | 43450 | 176 |
| 540 | 20230619 | 103400 | 2850106600 | 43500 | 43450 | 43500 | 43350 | 1262 |
| 541 | 20230619 | 103300 | 2795320150 | 43500 | 43500 | 43500 | 43450 | 521 |
| 542 | 20230619 | 103200 | 2772676200 | 43500 | 43600 | 43600 | 43500 | 599 |
| 543 | 20230619 | 103100 | 2746587800 | 43550 | 43550 | 43600 | 43550 | 231 |
| 544 | 20230619 | 103000 | 2736524800 | 43550 | 43550 | 43600 | 43550 | 206 |
| 545 | 20230619 | 102900 | 2727546150 | 43600 | 43650 | 43650 | 43600 | 392 |
| 546 | 20230619 | 102800 | 2710449400 | 43650 | 43700 | 43700 | 43650 | 152 |
| 547 | 20230619 | 102700 | 2703809850 | 43750 | 43700 | 43750 | 43700 | 171 |
| 548 | 20230619 | 102600 | 2696332550 | 43700 | 43700 | 43850 | 43700 | 244 |
| 549 | 20230619 | 102500 | 2685648600 | 43750 | 43750 | 43750 | 43650 | 1005 |
| 550 | 20230619 | 102400 | 2641706700 | 43750 | 43800 | 43800 | 43550 | 298 |
| 551 | 20230619 | 102300 | 2628695350 | 43850 | 43700 | 43850 | 43650 | 679 |
| 552 | 20230619 | 102200 | 2598971350 | 43700 | 43750 | 43750 | 43650 | 654 |
| 553 | 20230619 | 102100 | 2570393950 | 43800 | 43800 | 43800 | 43750 | 529 |
| 554 | 20230619 | 102000 | 2547236750 | 43800 | 43850 | 43850 | 43750 | 364 |
| 555 | 20230619 | 101900 | 2531291150 | 43800 | 43850 | 43850 | 43800 | 170 |
| 556 | 20230619 | 101800 | 2523841550 | 43850 | 43850 | 43850 | 43800 | 429 |
| 557 | 20230619 | 101700 | 2505036500 | 43850 | 43800 | 43850 | 43750 | 225 |
| 558 | 20230619 | 101600 | 2495175100 | 43800 | 43800 | 43800 | 43750 | 259 |
| 559 | 20230619 | 101500 | 2483835250 | 43800 | 43800 | 43800 | 43750 | 208 |
| 560 | 20230619 | 101400 | 2474725600 | 43800 | 43850 | 43850 | 43750 | 238 |
| 561 | 20230619 | 101300 | 2464299050 | 43800 | 43700 | 43850 | 43700 | 283 |
| 562 | 20230619 | 101200 | 2451912950 | 43700 | 43850 | 43950 | 43700 | 868 |
| 563 | 20230619 | 101100 | 2413891250 | 43800 | 43700 | 43800 | 43650 | 673 |
| 564 | 20230619 | 101000 | 2384455000 | 43700 | 43600 | 43750 | 43600 | 900 |
| 565 | 20230619 | 100900 | 2345131750 | 43600 | 43450 | 43700 | 43450 | 1434 |
| 566 | 20230619 | 100800 | 2282644100 | 43450 | 43500 | 43500 | 43450 | 759 |
| 567 | 20230619 | 100700 | 2249640550 | 43450 | 43450 | 43500 | 43400 | 319 |
| 568 | 20230619 | 100600 | 2235779200 | 43450 | 43350 | 43550 | 43350 | 800 |
| 569 | 20230619 | 100500 | 2201013150 | 43350 | 43450 | 43450 | 43350 | 386 |
| 570 | 20230619 | 100400 | 2184253750 | 43500 | 43350 | 43500 | 43350 | 332 |
| 571 | 20230619 | 100300 | 2169824400 | 43350 | 43250 | 43500 | 43250 | 1710 |
| 572 | 20230619 | 100200 | 2095699800 | 43200 | 43150 | 43200 | 43100 | 223 |
| 573 | 20230619 | 100100 | 2086073600 | 43200 | 43050 | 43200 | 43050 | 414 |
| 574 | 20230619 | 100000 | 2068218450 | 43100 | 43200 | 43250 | 43050 | 774 |
| 575 | 20230619 | 095900 | 2034853350 | 43200 | 43250 | 43250 | 43200 | 191 |
| 576 | 20230619 | 095800 | 2026597450 | 43250 | 43050 | 43300 | 43050 | 1825 |
| 577 | 20230619 | 095700 | 1947858200 | 43100 | 43100 | 43100 | 43050 | 620 |
| 578 | 20230619 | 095600 | 1921143450 | 43100 | 43050 | 43100 | 43050 | 160 |
| 579 | 20230619 | 095500 | 1914252600 | 43100 | 43050 | 43100 | 43000 | 461 |
| 580 | 20230619 | 095400 | 1894388600 | 43050 | 43000 | 43050 | 43000 | 923 |
| 581 | 20230619 | 095300 | 1854681300 | 43000 | 42950 | 43000 | 42900 | 148 |
| 582 | 20230619 | 095200 | 1848324750 | 42900 | 42900 | 42950 | 42900 | 593 |
| 583 | 20230619 | 095100 | 1822868050 | 42950 | 42900 | 42950 | 42900 | 502 |
| 584 | 20230619 | 095000 | 1801322650 | 42950 | 43000 | 43000 | 42900 | 316 |
| 585 | 20230619 | 094900 | 1787747850 | 42950 | 42950 | 43000 | 42900 | 394 |
| 586 | 20230619 | 094800 | 1770821350 | 42900 | 43000 | 43000 | 42900 | 772 |
| 587 | 20230619 | 094700 | 1737667950 | 42950 | 43000 | 43000 | 42950 | 220 |
| 588 | 20230619 | 094600 | 1728216000 | 43000 | 42950 | 43000 | 42900 | 1898 |
| 589 | 20230619 | 094500 | 1646656050 | 42950 | 42900 | 42950 | 42900 | 318 |
| 590 | 20230619 | 094400 | 1633011600 | 42950 | 42950 | 42950 | 42900 | 696 |
| 591 | 20230619 | 094300 | 1603152350 | 42950 | 42900 | 42950 | 42850 | 1037 |
| 592 | 20230619 | 094200 | 1558668400 | 42850 | 42900 | 42900 | 42850 | 478 |
| 593 | 20230619 | 094100 | 1538185500 | 42900 | 42900 | 42950 | 42850 | 644 |
| 594 | 20230619 | 094000 | 1510561350 | 42950 | 42900 | 42950 | 42900 | 666 |
| 595 | 20230619 | 093900 | 1481988300 | 42950 | 42900 | 42950 | 42900 | 545 |
| 596 | 20230619 | 093800 | 1458602600 | 42900 | 42900 | 42950 | 42900 | 261 |
| 597 | 20230619 | 093700 | 1447403200 | 42900 | 42950 | 42950 | 42850 | 426 |
| 598 | 20230619 | 093600 | 1429123300 | 42900 | 42900 | 42950 | 42900 | 951 |
| 599 | 20230619 | 093500 | 1388325300 | 42900 | 42900 | 42900 | 42900 | 806 |
| 600 | 20230619 | 093400 | 1353747900 | 42900 | 42900 | 42950 | 42850 | 728 |
| 601 | 20230619 | 093300 | 1322524600 | 42900 | 42900 | 42900 | 42850 | 1356 |
| 602 | 20230619 | 093200 | 1264412000 | 42900 | 43000 | 43000 | 42900 | 1574 |
| 603 | 20230619 | 093100 | 1196877900 | 43000 | 43000 | 43100 | 42950 | 5469 |
| 604 | 20230619 | 093000 | 961759350 | 43050 | 43050 | 43050 | 43000 | 703 |
| 605 | 20230619 | 092900 | 931508350 | 43050 | 43050 | 43100 | 43000 | 468 |
| 606 | 20230619 | 092800 | 911362200 | 43050 | 43000 | 43050 | 43000 | 434 |
| 607 | 20230619 | 092700 | 892685600 | 43050 | 43000 | 43050 | 43000 | 406 |
| 608 | 20230619 | 092600 | 875223600 | 43000 | 43000 | 43050 | 43000 | 492 |
| 609 | 20230619 | 092500 | 854063400 | 43050 | 43050 | 43050 | 43000 | 870 |
| 610 | 20230619 | 092400 | 816616100 | 43050 | 43050 | 43100 | 43000 | 1655 |
| 611 | 20230619 | 092300 | 745374900 | 43050 | 43100 | 43100 | 43050 | 353 |
| 612 | 20230619 | 092200 | 730170900 | 43100 | 43200 | 43200 | 43050 | 2170 |
| 613 | 20230619 | 092100 | 636618750 | 43150 | 43200 | 43200 | 43150 | 104 |
| 614 | 20230619 | 092000 | 632129850 | 43200 | 43150 | 43200 | 43150 | 1631 |
| 615 | 20230619 | 091900 | 561751950 | 43150 | 43200 | 43200 | 43150 | 504 |
| 616 | 20230619 | 091800 | 539996550 | 43200 | 43250 | 43250 | 43200 | 1429 |
| 617 | 20230619 | 091700 | 478262350 | 43200 | 43250 | 43250 | 43200 | 549 |
| 618 | 20230619 | 091600 | 454529800 | 43250 | 43250 | 43250 | 43250 | 196 |
| 619 | 20230619 | 091500 | 446052800 | 43200 | 43200 | 43250 | 43200 | 252 |
| 620 | 20230619 | 091400 | 435162050 | 43200 | 43250 | 43250 | 43200 | 230 |
| 621 | 20230619 | 091300 | 425223100 | 43250 | 43350 | 43350 | 43200 | 246 |
| 622 | 20230619 | 091200 | 414578700 | 43300 | 43300 | 43300 | 43150 | 1624 |
| 623 | 20230619 | 091100 | 344390600 | 43450 | 43350 | 43450 | 43300 | 1229 |
| 624 | 20230619 | 091000 | 291119000 | 43400 | 43400 | 43450 | 43350 | 493 |
| 625 | 20230619 | 090900 | 269724500 | 43400 | 43500 | 43500 | 43400 | 666 |
| 626 | 20230619 | 090800 | 240787100 | 43500 | 43500 | 43500 | 43450 | 228 |
| 627 | 20230619 | 090700 | 230874850 | 43500 | 43500 | 43500 | 43450 | 563 |
| 628 | 20230619 | 090600 | 206390050 | 43500 | 43550 | 43550 | 43500 | 448 |
| 629 | 20230619 | 090500 | 186895850 | 43550 | 43600 | 43600 | 43550 | 398 |
| 630 | 20230619 | 090400 | 169556200 | 43600 | 43650 | 43650 | 43550 | 526 |
| 631 | 20230619 | 090300 | 146639000 | 43550 | 43550 | 43550 | 43550 | 310 |
| 632 | 20230619 | 090200 | 133138500 | 43500 | 43550 | 43600 | 43500 | 476 |
| 633 | 20230619 | 090100 | 112410100 | 43500 | 44050 | 44050 | 43500 | 1731 |
| 634 | 20230619 | 090000 | 36862000 | 43950 | 44250 | 44250 | 43950 | 835 |