32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 190100 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 660 |
| 3 | 20230620 | 190000 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 4 | 20230620 | 185900 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 5 | 20230620 | 185800 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 6 | 20230620 | 185700 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 7 | 20230620 | 185600 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 8 | 20230620 | 185500 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 9 | 20230620 | 185400 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 10 | 20230620 | 185300 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 11 | 20230620 | 185200 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 12 | 20230620 | 185100 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 13 | 20230620 | 185000 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 14 | 20230620 | 184900 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 15 | 20230620 | 184800 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 16 | 20230620 | 184700 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 17 | 20230620 | 184600 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 18 | 20230620 | 184500 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 19 | 20230620 | 184400 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 20 | 20230620 | 184300 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 21 | 20230620 | 184200 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 22 | 20230620 | 184100 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 23 | 20230620 | 184000 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 24 | 20230620 | 183900 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 25 | 20230620 | 183800 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 26 | 20230620 | 183700 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 27 | 20230620 | 183600 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 28 | 20230620 | 183500 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 29 | 20230620 | 183400 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 30 | 20230620 | 183300 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 31 | 20230620 | 183200 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 32 | 20230620 | 183100 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 660 |
| 33 | 20230620 | 183000 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 34 | 20230620 | 182900 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 35 | 20230620 | 182800 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 36 | 20230620 | 182700 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 37 | 20230620 | 182600 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 38 | 20230620 | 182500 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 39 | 20230620 | 182400 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 40 | 20230620 | 182300 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 41 | 20230620 | 182200 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 42 | 20230620 | 182100 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 43 | 20230620 | 182000 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 44 | 20230620 | 181900 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 45 | 20230620 | 181800 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 46 | 20230620 | 181700 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 47 | 20230620 | 181600 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 48 | 20230620 | 181500 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 49 | 20230620 | 181400 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 50 | 20230620 | 181300 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 51 | 20230620 | 181200 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 52 | 20230620 | 181100 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 53 | 20230620 | 181000 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 54 | 20230620 | 180900 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 55 | 20230620 | 180800 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 56 | 20230620 | 180700 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 57 | 20230620 | 180600 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 58 | 20230620 | 180500 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 59 | 20230620 | 180400 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 60 | 20230620 | 180300 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 61 | 20230620 | 180200 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 62 | 20230620 | 180100 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 660 |
| 63 | 20230620 | 180000 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 64 | 20230620 | 175900 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 65 | 20230620 | 175800 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 66 | 20230620 | 175700 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 67 | 20230620 | 175600 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 68 | 20230620 | 175500 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 69 | 20230620 | 175400 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 70 | 20230620 | 175300 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 71 | 20230620 | 175200 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 72 | 20230620 | 175100 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 73 | 20230620 | 175000 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 74 | 20230620 | 174900 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 75 | 20230620 | 174800 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 76 | 20230620 | 174700 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 77 | 20230620 | 174600 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 78 | 20230620 | 174500 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 79 | 20230620 | 174400 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 80 | 20230620 | 174300 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 81 | 20230620 | 174200 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 82 | 20230620 | 174100 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 83 | 20230620 | 174000 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 84 | 20230620 | 173900 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 85 | 20230620 | 173800 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 86 | 20230620 | 173700 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 87 | 20230620 | 173600 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 88 | 20230620 | 173500 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 89 | 20230620 | 173400 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 90 | 20230620 | 173300 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 91 | 20230620 | 173200 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 92 | 20230620 | 173100 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 660 |
| 93 | 20230620 | 173000 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 94 | 20230620 | 172900 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 95 | 20230620 | 172800 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 96 | 20230620 | 172700 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 97 | 20230620 | 172600 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 98 | 20230620 | 172500 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 99 | 20230620 | 172400 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 100 | 20230620 | 172300 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 101 | 20230620 | 172200 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 102 | 20230620 | 172100 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 103 | 20230620 | 172000 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 104 | 20230620 | 171900 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 105 | 20230620 | 171800 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 106 | 20230620 | 171700 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 107 | 20230620 | 171600 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 108 | 20230620 | 171500 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 109 | 20230620 | 171400 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 110 | 20230620 | 171300 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 111 | 20230620 | 171200 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 112 | 20230620 | 171100 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 113 | 20230620 | 171000 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 114 | 20230620 | 170900 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 115 | 20230620 | 170800 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 116 | 20230620 | 170700 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 117 | 20230620 | 170600 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 118 | 20230620 | 170500 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 119 | 20230620 | 170400 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 120 | 20230620 | 170300 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 121 | 20230620 | 170200 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 122 | 20230620 | 170100 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 660 |
| 123 | 20230620 | 170000 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 124 | 20230620 | 165900 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 125 | 20230620 | 165800 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 126 | 20230620 | 165700 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 127 | 20230620 | 165600 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 128 | 20230620 | 165500 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 129 | 20230620 | 165400 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 130 | 20230620 | 165300 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 131 | 20230620 | 165200 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 132 | 20230620 | 165100 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 133 | 20230620 | 165000 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 134 | 20230620 | 164900 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 135 | 20230620 | 164800 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 136 | 20230620 | 164700 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 137 | 20230620 | 164600 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 138 | 20230620 | 164500 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 139 | 20230620 | 164400 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 140 | 20230620 | 164300 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 141 | 20230620 | 164200 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 142 | 20230620 | 164100 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 143 | 20230620 | 164000 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 144 | 20230620 | 163900 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 145 | 20230620 | 163800 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 146 | 20230620 | 163700 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 147 | 20230620 | 163600 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 148 | 20230620 | 163500 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 149 | 20230620 | 163400 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 150 | 20230620 | 163300 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 151 | 20230620 | 163200 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 152 | 20230620 | 163100 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 660 |
| 153 | 20230620 | 163000 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 154 | 20230620 | 162900 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 155 | 20230620 | 162800 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 156 | 20230620 | 162700 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 157 | 20230620 | 162600 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 158 | 20230620 | 162500 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 159 | 20230620 | 162400 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 160 | 20230620 | 162300 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 161 | 20230620 | 162200 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 162 | 20230620 | 162100 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 163 | 20230620 | 162000 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 164 | 20230620 | 161900 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 165 | 20230620 | 161800 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 166 | 20230620 | 161700 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 167 | 20230620 | 161600 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 168 | 20230620 | 161500 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 169 | 20230620 | 161400 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 170 | 20230620 | 161300 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 171 | 20230620 | 161200 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 172 | 20230620 | 161100 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 173 | 20230620 | 161000 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 174 | 20230620 | 160900 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 175 | 20230620 | 160800 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 176 | 20230620 | 160700 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 177 | 20230620 | 160600 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 178 | 20230620 | 160500 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 179 | 20230620 | 160400 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 180 | 20230620 | 160300 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 181 | 20230620 | 160200 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 182 | 20230620 | 160100 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 660 |
| 183 | 20230620 | 160000 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 184 | 20230620 | 155900 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 185 | 20230620 | 155800 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20230620 | 155700 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20230620 | 155600 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20230620 | 155500 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20230620 | 155400 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20230620 | 155300 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 191 | 20230620 | 155200 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 192 | 20230620 | 155100 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 193 | 20230620 | 155000 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 194 | 20230620 | 154900 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 195 | 20230620 | 154800 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 196 | 20230620 | 154700 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 197 | 20230620 | 154600 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 198 | 20230620 | 154500 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 199 | 20230620 | 154400 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 200 | 20230620 | 154300 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 201 | 20230620 | 154200 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 202 | 20230620 | 154100 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 203 | 20230620 | 154000 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 204 | 20230620 | 153900 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 205 | 20230620 | 153800 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 206 | 20230620 | 153700 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 207 | 20230620 | 153600 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 208 | 20230620 | 153500 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 209 | 20230620 | 153400 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 210 | 20230620 | 153300 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 211 | 20230620 | 153200 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 212 | 20230620 | 153100 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 660 |
| 213 | 20230620 | 153000 | 4449804150 | 43750 | 43750 | 43750 | 43750 | 660 |
| 214 | 20230620 | 152900 | 4420929150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 215 | 20230620 | 152800 | 4420929150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 216 | 20230620 | 152700 | 4420929150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 217 | 20230620 | 152600 | 4420929150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 218 | 20230620 | 152500 | 4420929150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 219 | 20230620 | 152400 | 4420929150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 220 | 20230620 | 152300 | 4420929150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 221 | 20230620 | 152200 | 4420929150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 222 | 20230620 | 152100 | 4420929150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 223 | 20230620 | 152000 | 4420929150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 224 | 20230620 | 151900 | 4420929150 | 43850 | 43950 | 43950 | 43850 | 147 |
| 225 | 20230620 | 151800 | 4414477450 | 43950 | 43900 | 43950 | 43850 | 239 |
| 226 | 20230620 | 151700 | 4403987050 | 43900 | 43850 | 44050 | 43850 | 234 |
| 227 | 20230620 | 151600 | 4393694650 | 44050 | 43950 | 44050 | 43900 | 674 |
| 228 | 20230620 | 151500 | 4364046750 | 43950 | 43950 | 44000 | 43900 | 314 |
| 229 | 20230620 | 151400 | 4350248600 | 43950 | 43950 | 44000 | 43900 | 515 |
| 230 | 20230620 | 151300 | 4327616050 | 43950 | 44000 | 44050 | 43900 | 556 |
| 231 | 20230620 | 151200 | 4303184100 | 43950 | 43950 | 44050 | 43900 | 586 |
| 232 | 20230620 | 151100 | 4277407000 | 43950 | 44000 | 44000 | 43900 | 316 |
| 233 | 20230620 | 151000 | 4263509950 | 44000 | 43950 | 44000 | 43900 | 398 |
| 234 | 20230620 | 150900 | 4246014650 | 43900 | 44000 | 44000 | 43900 | 385 |
| 235 | 20230620 | 150800 | 4229092950 | 44000 | 44000 | 44000 | 43900 | 442 |
| 236 | 20230620 | 150700 | 4209652750 | 43900 | 44000 | 44000 | 43900 | 396 |
| 237 | 20230620 | 150600 | 4192235700 | 44000 | 43950 | 44000 | 43900 | 357 |
| 238 | 20230620 | 150500 | 4176539150 | 43950 | 43950 | 44000 | 43850 | 530 |
| 239 | 20230620 | 150400 | 4153252350 | 43900 | 43950 | 44000 | 43900 | 412 |
| 240 | 20230620 | 150300 | 4135142500 | 44000 | 44050 | 44050 | 43950 | 274 |
| 241 | 20230620 | 150200 | 4123087800 | 44050 | 43950 | 44050 | 43800 | 2911 |
| 242 | 20230620 | 150100 | 3994957950 | 43950 | 43850 | 43950 | 43800 | 401 |
| 243 | 20230620 | 150000 | 3977367000 | 43850 | 43800 | 43900 | 43800 | 425 |
| 244 | 20230620 | 145900 | 3958736200 | 43750 | 43900 | 43950 | 43750 | 542 |
| 245 | 20230620 | 145800 | 3934958900 | 43900 | 43900 | 43950 | 43850 | 388 |
| 246 | 20230620 | 145700 | 3917916900 | 43900 | 43850 | 43900 | 43800 | 347 |
| 247 | 20230620 | 145600 | 3902692300 | 43850 | 43900 | 43950 | 43800 | 437 |
| 248 | 20230620 | 145500 | 3883520600 | 43900 | 43900 | 43900 | 43800 | 448 |
| 249 | 20230620 | 145400 | 3863860150 | 43900 | 43950 | 43950 | 43800 | 359 |
| 250 | 20230620 | 145300 | 3848105800 | 43950 | 43950 | 43950 | 43800 | 392 |
| 251 | 20230620 | 145200 | 3830896600 | 43950 | 43850 | 43950 | 43850 | 442 |
| 252 | 20230620 | 145100 | 3811503350 | 43900 | 43850 | 43900 | 43850 | 280 |
| 253 | 20230620 | 145000 | 3799215400 | 43800 | 43850 | 43900 | 43800 | 458 |
| 254 | 20230620 | 144900 | 3779127700 | 43850 | 43900 | 43900 | 43850 | 173 |
| 255 | 20230620 | 144800 | 3771539050 | 43850 | 43900 | 43900 | 43850 | 297 |
| 256 | 20230620 | 144700 | 3758505400 | 43900 | 43800 | 43900 | 43750 | 205 |
| 257 | 20230620 | 144600 | 3749521950 | 43750 | 43700 | 43800 | 43650 | 317 |
| 258 | 20230620 | 144500 | 3735654600 | 43700 | 43700 | 43800 | 43600 | 381 |
| 259 | 20230620 | 144400 | 3719002050 | 43700 | 43850 | 43850 | 43700 | 440 |
| 260 | 20230620 | 144300 | 3699736950 | 43850 | 43750 | 43850 | 43750 | 195 |
| 261 | 20230620 | 144200 | 3691194850 | 43750 | 43750 | 43750 | 43650 | 205 |
| 262 | 20230620 | 144100 | 3682230300 | 43750 | 43700 | 43750 | 43650 | 196 |
| 263 | 20230620 | 144000 | 3673660750 | 43650 | 43700 | 43750 | 43650 | 303 |
| 264 | 20230620 | 143900 | 3660419350 | 43750 | 43750 | 43800 | 43700 | 301 |
| 265 | 20230620 | 143800 | 3647250100 | 43800 | 43850 | 43900 | 43750 | 253 |
| 266 | 20230620 | 143700 | 3636158500 | 43800 | 43850 | 43900 | 43750 | 237 |
| 267 | 20230620 | 143600 | 3625767150 | 43800 | 43850 | 43850 | 43750 | 166 |
| 268 | 20230620 | 143500 | 3618493300 | 43800 | 43800 | 43900 | 43800 | 310 |
| 269 | 20230620 | 143400 | 3604903850 | 43850 | 43900 | 43900 | 43800 | 267 |
| 270 | 20230620 | 143300 | 3593190150 | 43900 | 43800 | 43900 | 43800 | 239 |
| 271 | 20230620 | 143200 | 3582707250 | 43800 | 43750 | 43800 | 43750 | 297 |
| 272 | 20230620 | 143100 | 3569701850 | 43700 | 43850 | 43850 | 43700 | 241 |
| 273 | 20230620 | 143000 | 3559147750 | 43850 | 43850 | 43900 | 43800 | 296 |
| 274 | 20230620 | 142900 | 3546171000 | 43800 | 43750 | 43800 | 43750 | 120 |
| 275 | 20230620 | 142800 | 3540917350 | 43750 | 43800 | 43850 | 43750 | 231 |
| 276 | 20230620 | 142700 | 3530793300 | 43800 | 43750 | 43800 | 43750 | 194 |
| 277 | 20230620 | 142600 | 3522299700 | 43750 | 43800 | 43800 | 43650 | 236 |
| 278 | 20230620 | 142500 | 3511975600 | 43750 | 43750 | 43800 | 43750 | 105 |
| 279 | 20230620 | 142400 | 3507379350 | 43750 | 43800 | 43800 | 43650 | 329 |
| 280 | 20230620 | 142300 | 3492991350 | 43750 | 43650 | 43800 | 43650 | 178 |
| 281 | 20230620 | 142200 | 3485206350 | 43600 | 43750 | 43750 | 43600 | 346 |
| 282 | 20230620 | 142100 | 3470090800 | 43700 | 43800 | 43900 | 43700 | 706 |
| 283 | 20230620 | 142000 | 3439178800 | 43750 | 43700 | 43750 | 43700 | 77 |
| 284 | 20230620 | 141900 | 3435812100 | 43700 | 43800 | 43800 | 43650 | 452 |
| 285 | 20230620 | 141800 | 3416057950 | 43750 | 43950 | 43950 | 43700 | 357 |
| 286 | 20230620 | 141700 | 3400424250 | 43850 | 43850 | 43950 | 43850 | 298 |
| 287 | 20230620 | 141600 | 3387348350 | 43800 | 43950 | 43950 | 43800 | 280 |
| 288 | 20230620 | 141500 | 3375066350 | 44000 | 43850 | 44000 | 43800 | 181 |
| 289 | 20230620 | 141400 | 3367125550 | 43850 | 43850 | 43850 | 43800 | 249 |
| 290 | 20230620 | 141300 | 3356207950 | 43800 | 43950 | 43950 | 43800 | 250 |
| 291 | 20230620 | 141200 | 3345234650 | 43950 | 43950 | 43950 | 43800 | 398 |
| 292 | 20230620 | 141100 | 3327772050 | 43900 | 43850 | 43950 | 43850 | 210 |
| 293 | 20230620 | 141000 | 3318552150 | 43800 | 43900 | 43900 | 43800 | 169 |
| 294 | 20230620 | 140900 | 3311141000 | 43850 | 43900 | 43900 | 43800 | 338 |
| 295 | 20230620 | 140800 | 3296316250 | 43800 | 43800 | 43900 | 43750 | 188 |
| 296 | 20230620 | 140700 | 3288083700 | 43800 | 43850 | 43900 | 43750 | 474 |
| 297 | 20230620 | 140600 | 3267309850 | 43850 | 43900 | 43900 | 43800 | 361 |
| 298 | 20230620 | 140500 | 3251482250 | 43800 | 43850 | 43850 | 43800 | 239 |
| 299 | 20230620 | 140400 | 3241008150 | 43900 | 43900 | 43900 | 43800 | 420 |
| 300 | 20230620 | 140300 | 3222583700 | 43850 | 44000 | 44000 | 43850 | 218 |
| 301 | 20230620 | 140200 | 3213007800 | 43900 | 43950 | 44000 | 43850 | 287 |
| 302 | 20230620 | 140100 | 3200389300 | 43950 | 43950 | 43950 | 43850 | 134 |
| 303 | 20230620 | 140000 | 3194503500 | 43850 | 43950 | 44000 | 43850 | 451 |
| 304 | 20230620 | 135900 | 3174689800 | 43900 | 44000 | 44000 | 43900 | 312 |
| 305 | 20230620 | 135800 | 3160982000 | 43950 | 44000 | 44000 | 43950 | 272 |
| 306 | 20230620 | 135700 | 3149019950 | 44000 | 43950 | 44000 | 43950 | 219 |
| 307 | 20230620 | 135600 | 3139387350 | 43950 | 44000 | 44000 | 43950 | 295 |
| 308 | 20230620 | 135500 | 3126419700 | 43950 | 43950 | 44000 | 43950 | 162 |
| 309 | 20230620 | 135400 | 3119296450 | 43950 | 43950 | 44000 | 43900 | 504 |
| 310 | 20230620 | 135300 | 3097160450 | 43900 | 43950 | 44000 | 43900 | 426 |
| 311 | 20230620 | 135200 | 3078439550 | 43950 | 44050 | 44050 | 43950 | 371 |
| 312 | 20230620 | 135100 | 3062107700 | 44000 | 44050 | 44050 | 44000 | 171 |
| 313 | 20230620 | 135000 | 3054575900 | 44000 | 44000 | 44050 | 43950 | 251 |
| 314 | 20230620 | 134900 | 3043528850 | 43950 | 44050 | 44050 | 43900 | 446 |
| 315 | 20230620 | 134800 | 3023896300 | 44050 | 44050 | 44100 | 44000 | 286 |
| 316 | 20230620 | 134700 | 3011297900 | 44050 | 44050 | 44050 | 44000 | 166 |
| 317 | 20230620 | 134600 | 3003985950 | 44050 | 44050 | 44050 | 44000 | 255 |
| 318 | 20230620 | 134500 | 2992753500 | 44100 | 44050 | 44100 | 44000 | 242 |
| 319 | 20230620 | 134400 | 2982095100 | 44000 | 44050 | 44100 | 44000 | 376 |
| 320 | 20230620 | 134300 | 2965538700 | 44000 | 44100 | 44100 | 44000 | 457 |
| 321 | 20230620 | 134200 | 2945411700 | 44050 | 44050 | 44100 | 44050 | 287 |
| 322 | 20230620 | 134100 | 2932763000 | 44050 | 44050 | 44050 | 44000 | 184 |
| 323 | 20230620 | 134000 | 2924657850 | 44050 | 44050 | 44050 | 44000 | 236 |
| 324 | 20230620 | 133900 | 2914263550 | 44050 | 44050 | 44050 | 44000 | 281 |
| 325 | 20230620 | 133800 | 2901885750 | 44050 | 44050 | 44050 | 44000 | 167 |
| 326 | 20230620 | 133700 | 2894529650 | 44000 | 44050 | 44050 | 43950 | 513 |
| 327 | 20230620 | 133600 | 2871953300 | 44050 | 44050 | 44050 | 44000 | 268 |
| 328 | 20230620 | 133500 | 2860153100 | 44050 | 44000 | 44050 | 44000 | 164 |
| 329 | 20230620 | 133400 | 2852933700 | 44000 | 44050 | 44050 | 44000 | 212 |
| 330 | 20230620 | 133300 | 2843596500 | 44000 | 44050 | 44050 | 44000 | 568 |
| 331 | 20230620 | 133200 | 2818590750 | 44000 | 44050 | 44050 | 44000 | 299 |
| 332 | 20230620 | 133100 | 2805424150 | 44050 | 44050 | 44050 | 44000 | 390 |
| 333 | 20230620 | 133000 | 2788247650 | 44050 | 44050 | 44050 | 44000 | 221 |
| 334 | 20230620 | 132900 | 2778512700 | 44050 | 44050 | 44050 | 44000 | 202 |
| 335 | 20230620 | 132800 | 2769615100 | 44050 | 44050 | 44050 | 44000 | 248 |
| 336 | 20230620 | 132700 | 2758692300 | 44000 | 44000 | 44050 | 44000 | 181 |
| 337 | 20230620 | 132600 | 2750720850 | 44000 | 44000 | 44000 | 43950 | 362 |
| 338 | 20230620 | 132500 | 2734797600 | 44000 | 44050 | 44050 | 43950 | 285 |
| 339 | 20230620 | 132400 | 2722254800 | 44050 | 44100 | 44100 | 44050 | 294 |
| 340 | 20230620 | 132300 | 2709296350 | 44100 | 44050 | 44100 | 44050 | 213 |
| 341 | 20230620 | 132200 | 2699907200 | 44050 | 44000 | 44050 | 44000 | 250 |
| 342 | 20230620 | 132100 | 2688905300 | 44000 | 43950 | 44000 | 43950 | 202 |
| 343 | 20230620 | 132000 | 2680020650 | 43950 | 44000 | 44000 | 43900 | 298 |
| 344 | 20230620 | 131900 | 2666922800 | 44000 | 44000 | 44050 | 43950 | 334 |
| 345 | 20230620 | 131800 | 2652230200 | 44000 | 44000 | 44000 | 43900 | 441 |
| 346 | 20230620 | 131700 | 2632844900 | 44000 | 43900 | 44000 | 43900 | 553 |
| 347 | 20230620 | 131600 | 2608522200 | 43950 | 43950 | 43950 | 43900 | 216 |
| 348 | 20230620 | 131500 | 2599036400 | 43900 | 43900 | 43900 | 43750 | 172 |
| 349 | 20230620 | 131400 | 2591489650 | 43900 | 43950 | 44050 | 43800 | 1215 |
| 350 | 20230620 | 131300 | 2538165400 | 43950 | 44150 | 44150 | 43950 | 993 |
| 351 | 20230620 | 131200 | 2494392550 | 44050 | 43650 | 44150 | 43650 | 5240 |
| 352 | 20230620 | 131100 | 2264594700 | 43600 | 43600 | 43600 | 43550 | 1671 |
| 353 | 20230620 | 131000 | 2191740550 | 43550 | 43600 | 43600 | 43500 | 939 |
| 354 | 20230620 | 130900 | 2150845300 | 43600 | 43550 | 43600 | 43550 | 266 |
| 355 | 20230620 | 130800 | 2139260950 | 43550 | 43550 | 43600 | 43450 | 615 |
| 356 | 20230620 | 130700 | 2112485100 | 43550 | 43600 | 43600 | 43550 | 515 |
| 357 | 20230620 | 130600 | 2090032000 | 43600 | 43600 | 43600 | 43550 | 125 |
| 358 | 20230620 | 130500 | 2084583850 | 43600 | 43550 | 43600 | 43550 | 61 |
| 359 | 20230620 | 130400 | 2081925000 | 43600 | 43600 | 43600 | 43550 | 202 |
| 360 | 20230620 | 130300 | 2073122800 | 43550 | 43600 | 43600 | 43550 | 102 |
| 361 | 20230620 | 130200 | 2068677100 | 43550 | 43550 | 43550 | 43550 | 90 |
| 362 | 20230620 | 130100 | 2064757600 | 43550 | 43600 | 43600 | 43550 | 153 |
| 363 | 20230620 | 130000 | 2058094350 | 43600 | 43600 | 43600 | 43550 | 167 |
| 364 | 20230620 | 125900 | 2050814000 | 43550 | 43550 | 43600 | 43550 | 114 |
| 365 | 20230620 | 125800 | 2045845750 | 43600 | 43500 | 43600 | 43500 | 323 |
| 366 | 20230620 | 125700 | 2031786150 | 43500 | 43550 | 43550 | 43450 | 182 |
| 367 | 20230620 | 125600 | 2023867550 | 43550 | 43500 | 43550 | 43500 | 72 |
| 368 | 20230620 | 125500 | 2020732200 | 43500 | 43550 | 43550 | 43500 | 93 |
| 369 | 20230620 | 125400 | 2016683700 | 43550 | 43550 | 43550 | 43500 | 76 |
| 370 | 20230620 | 125300 | 2013374300 | 43550 | 43500 | 43550 | 43500 | 134 |
| 371 | 20230620 | 125200 | 2007544400 | 43500 | 43500 | 43500 | 43500 | 27 |
| 372 | 20230620 | 125100 | 2006369900 | 43500 | 43550 | 43550 | 43500 | 512 |
| 373 | 20230620 | 125000 | 1984095300 | 43550 | 43550 | 43550 | 43550 | 61 |
| 374 | 20230620 | 124900 | 1981438750 | 43550 | 43550 | 43550 | 43550 | 47 |
| 375 | 20230620 | 124800 | 1979391900 | 43550 | 43550 | 43550 | 43550 | 2 |
| 376 | 20230620 | 124700 | 1979304800 | 43550 | 43550 | 43550 | 43500 | 149 |
| 377 | 20230620 | 124600 | 1972817350 | 43550 | 43550 | 43550 | 43550 | 52 |
| 378 | 20230620 | 124500 | 1970552750 | 43550 | 43500 | 43550 | 43500 | 61 |
| 379 | 20230620 | 124400 | 1967896450 | 43550 | 43550 | 43550 | 43550 | 24 |
| 380 | 20230620 | 124300 | 1966851250 | 43550 | 43550 | 43550 | 43500 | 79 |
| 381 | 20230620 | 124200 | 1963412300 | 43500 | 43500 | 43550 | 43500 | 285 |
| 382 | 20230620 | 124100 | 1951012000 | 43450 | 43450 | 43450 | 43450 | 127 |
| 383 | 20230620 | 124000 | 1945493850 | 43450 | 43450 | 43450 | 43450 | 88 |
| 384 | 20230620 | 123900 | 1941670250 | 43450 | 43500 | 43500 | 43450 | 84 |
| 385 | 20230620 | 123800 | 1938019500 | 43500 | 43400 | 43500 | 43400 | 56 |
| 386 | 20230620 | 123700 | 1935585700 | 43450 | 43400 | 43450 | 43400 | 61 |
| 387 | 20230620 | 123600 | 1932935500 | 43400 | 43450 | 43450 | 43400 | 61 |
| 388 | 20230620 | 123500 | 1930286450 | 43400 | 43400 | 43400 | 43400 | 50 |
| 389 | 20230620 | 123400 | 1928116450 | 43450 | 43400 | 43450 | 43400 | 89 |
| 390 | 20230620 | 123300 | 1924252450 | 43400 | 43350 | 43400 | 43350 | 27 |
| 391 | 20230620 | 123200 | 1923081400 | 43250 | 43250 | 43300 | 43250 | 247 |
| 392 | 20230620 | 123100 | 1912395500 | 43250 | 43350 | 43350 | 43250 | 631 |
| 393 | 20230620 | 123000 | 1885101050 | 43350 | 43300 | 43350 | 43300 | 82 |
| 394 | 20230620 | 122900 | 1881547500 | 43350 | 43300 | 43350 | 43300 | 257 |
| 395 | 20230620 | 122800 | 1870416550 | 43300 | 43350 | 43350 | 43300 | 77 |
| 396 | 20230620 | 122700 | 1867078850 | 43350 | 43350 | 43350 | 43350 | 30 |
| 397 | 20230620 | 122600 | 1865778350 | 43400 | 43450 | 43450 | 43350 | 172 |
| 398 | 20230620 | 122500 | 1858315200 | 43450 | 43400 | 43450 | 43400 | 166 |
| 399 | 20230620 | 122400 | 1851106450 | 43450 | 43400 | 43450 | 43400 | 59 |
| 400 | 20230620 | 122300 | 1848543800 | 43400 | 43400 | 43450 | 43350 | 109 |
| 401 | 20230620 | 122200 | 1843813050 | 43400 | 43350 | 43400 | 43300 | 132 |
| 402 | 20230620 | 122100 | 1838094200 | 43350 | 43300 | 43350 | 43300 | 209 |
| 403 | 20230620 | 122000 | 1829040800 | 43350 | 43400 | 43400 | 43300 | 489 |
| 404 | 20230620 | 121900 | 1807827050 | 43450 | 43400 | 43450 | 43400 | 121 |
| 405 | 20230620 | 121800 | 1802573150 | 43350 | 43400 | 43400 | 43350 | 245 |
| 406 | 20230620 | 121700 | 1791948000 | 43400 | 43400 | 43450 | 43400 | 219 |
| 407 | 20230620 | 121600 | 1782442500 | 43400 | 43450 | 43450 | 43350 | 152 |
| 408 | 20230620 | 121500 | 1775847600 | 43400 | 43500 | 43500 | 43400 | 486 |
| 409 | 20230620 | 121400 | 1754739850 | 43500 | 43400 | 43500 | 43400 | 457 |
| 410 | 20230620 | 121300 | 1734895650 | 43400 | 43400 | 43400 | 43400 | 71 |
| 411 | 20230620 | 121200 | 1731814250 | 43350 | 43350 | 43350 | 43350 | 266 |
| 412 | 20230620 | 121100 | 1720283150 | 43300 | 43300 | 43300 | 43300 | 104 |
| 413 | 20230620 | 121000 | 1715779950 | 43300 | 43300 | 43300 | 43300 | 225 |
| 414 | 20230620 | 120900 | 1706037450 | 43300 | 43250 | 43300 | 43250 | 51 |
| 415 | 20230620 | 120800 | 1703829200 | 43250 | 43300 | 43300 | 43250 | 67 |
| 416 | 20230620 | 120700 | 1700928300 | 43300 | 43350 | 43350 | 43300 | 175 |
| 417 | 20230620 | 120600 | 1693349800 | 43350 | 43350 | 43350 | 43350 | 42 |
| 418 | 20230620 | 120500 | 1691529100 | 43350 | 43350 | 43350 | 43350 | 50 |
| 419 | 20230620 | 120400 | 1689361600 | 43350 | 43350 | 43350 | 43350 | 49 |
| 420 | 20230620 | 120300 | 1687237450 | 43300 | 43300 | 43350 | 43300 | 193 |
| 421 | 20230620 | 120200 | 1678880000 | 43300 | 43300 | 43300 | 43300 | 0 |
| 422 | 20230620 | 120100 | 1678880000 | 43300 | 43300 | 43300 | 43250 | 79 |
| 423 | 20230620 | 120000 | 1675461850 | 43300 | 43300 | 43300 | 43300 | 41 |
| 424 | 20230620 | 115900 | 1673686550 | 43250 | 43300 | 43300 | 43250 | 48 |
| 425 | 20230620 | 115800 | 1671609650 | 43300 | 43250 | 43350 | 43250 | 59 |
| 426 | 20230620 | 115700 | 1669055650 | 43200 | 43200 | 43200 | 43200 | 264 |
| 427 | 20230620 | 115600 | 1657650850 | 43150 | 43150 | 43200 | 43150 | 58 |
| 428 | 20230620 | 115500 | 1655146700 | 43150 | 43100 | 43150 | 43100 | 55 |
| 429 | 20230620 | 115400 | 1652773500 | 43150 | 43150 | 43150 | 43150 | 30 |
| 430 | 20230620 | 115300 | 1651479000 | 43150 | 43150 | 43150 | 43150 | 39 |
| 431 | 20230620 | 115200 | 1649796150 | 43100 | 43100 | 43100 | 43100 | 23 |
| 432 | 20230620 | 115100 | 1648804850 | 43150 | 43100 | 43150 | 43100 | 91 |
| 433 | 20230620 | 115000 | 1644880400 | 43150 | 43150 | 43150 | 43150 | 35 |
| 434 | 20230620 | 114900 | 1643370150 | 43100 | 43000 | 43100 | 43000 | 173 |
| 435 | 20230620 | 114800 | 1635928300 | 43000 | 43000 | 43000 | 43000 | 208 |
| 436 | 20230620 | 114700 | 1626984300 | 43000 | 43000 | 43050 | 42950 | 92 |
| 437 | 20230620 | 114600 | 1623029750 | 43000 | 43000 | 43000 | 43000 | 225 |
| 438 | 20230620 | 114500 | 1613354750 | 43050 | 42950 | 43050 | 42950 | 702 |
| 439 | 20230620 | 114400 | 1583169300 | 43000 | 43000 | 43000 | 43000 | 300 |
| 440 | 20230620 | 114300 | 1570269300 | 43000 | 43000 | 43000 | 43000 | 112 |
| 441 | 20230620 | 114200 | 1565453300 | 43000 | 43000 | 43000 | 43000 | 104 |
| 442 | 20230620 | 114100 | 1560981300 | 43000 | 43000 | 43000 | 43000 | 54 |
| 443 | 20230620 | 114000 | 1558659300 | 43000 | 43000 | 43000 | 43000 | 121 |
| 444 | 20230620 | 113900 | 1553456300 | 43000 | 43000 | 43000 | 43000 | 152 |
| 445 | 20230620 | 113800 | 1546920300 | 43000 | 43000 | 43000 | 43000 | 15 |
| 446 | 20230620 | 113700 | 1546275300 | 43000 | 43000 | 43000 | 43000 | 328 |
| 447 | 20230620 | 113600 | 1532171300 | 43050 | 43100 | 43100 | 43000 | 443 |
| 448 | 20230620 | 113500 | 1513089250 | 43100 | 43100 | 43100 | 43100 | 30 |
| 449 | 20230620 | 113400 | 1511796250 | 43100 | 43100 | 43100 | 43100 | 4 |
| 450 | 20230620 | 113300 | 1511623850 | 43100 | 43100 | 43100 | 43100 | 3 |
| 451 | 20230620 | 113200 | 1511494550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 452 | 20230620 | 113100 | 1511494550 | 43100 | 43150 | 43150 | 43100 | 152 |
| 453 | 20230620 | 113000 | 1504943100 | 43150 | 43100 | 43150 | 43100 | 9 |
| 454 | 20230620 | 112900 | 1504555100 | 43150 | 43100 | 43150 | 43100 | 73 |
| 455 | 20230620 | 112800 | 1501408650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 456 | 20230620 | 112700 | 1501408650 | 43100 | 43100 | 43100 | 43100 | 30 |
| 457 | 20230620 | 112600 | 1500115650 | 43100 | 43100 | 43100 | 43100 | 49 |
| 458 | 20230620 | 112500 | 1498003750 | 43100 | 43100 | 43100 | 43100 | 16 |
| 459 | 20230620 | 112400 | 1497314150 | 43100 | 43100 | 43100 | 43100 | 3 |
| 460 | 20230620 | 112300 | 1497184850 | 43100 | 43100 | 43150 | 43100 | 120 |
| 461 | 20230620 | 112200 | 1492012750 | 43150 | 43150 | 43150 | 43150 | 6 |
| 462 | 20230620 | 112100 | 1491753850 | 43150 | 43150 | 43150 | 43150 | 2 |
| 463 | 20230620 | 112000 | 1491667550 | 43150 | 43150 | 43150 | 43150 | 7 |
| 464 | 20230620 | 111900 | 1491365500 | 43100 | 43050 | 43100 | 43050 | 63 |
| 465 | 20230620 | 111800 | 1488651700 | 43100 | 43100 | 43100 | 43100 | 9 |
| 466 | 20230620 | 111700 | 1488263800 | 43100 | 43100 | 43100 | 43100 | 101 |
| 467 | 20230620 | 111600 | 1483910700 | 43100 | 43100 | 43100 | 43100 | 50 |
| 468 | 20230620 | 111500 | 1481755700 | 43050 | 43000 | 43050 | 43000 | 33 |
| 469 | 20230620 | 111400 | 1480336600 | 43000 | 42950 | 43000 | 42950 | 201 |
| 470 | 20230620 | 111300 | 1471694700 | 42950 | 42950 | 42950 | 42950 | 14 |
| 471 | 20230620 | 111200 | 1471093400 | 42950 | 42950 | 42950 | 42950 | 35 |
| 472 | 20230620 | 111100 | 1469590150 | 42950 | 42950 | 42950 | 42900 | 699 |
| 473 | 20230620 | 111000 | 1439569600 | 42950 | 42900 | 42950 | 42900 | 163 |
| 474 | 20230620 | 110900 | 1432574250 | 42950 | 42950 | 42950 | 42950 | 11 |
| 475 | 20230620 | 110800 | 1432101800 | 42950 | 42950 | 42950 | 42950 | 563 |
| 476 | 20230620 | 110700 | 1407920950 | 42950 | 42950 | 42950 | 42950 | 538 |
| 477 | 20230620 | 110600 | 1384813850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 478 | 20230620 | 110500 | 1384813850 | 42950 | 42950 | 42950 | 42950 | 0 |
| 479 | 20230620 | 110400 | 1384813850 | 42950 | 42950 | 42950 | 42950 | 129 |
| 480 | 20230620 | 110300 | 1379273300 | 42950 | 42950 | 43000 | 42950 | 39 |
| 481 | 20230620 | 110200 | 1377598150 | 42950 | 42950 | 42950 | 42950 | 57 |
| 482 | 20230620 | 110100 | 1375150000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 483 | 20230620 | 110000 | 1375150000 | 42950 | 42950 | 42950 | 42950 | 23 |
| 484 | 20230620 | 105900 | 1374162150 | 42950 | 42950 | 42950 | 42950 | 246 |
| 485 | 20230620 | 105800 | 1363596450 | 42950 | 43000 | 43000 | 42950 | 89 |
| 486 | 20230620 | 105700 | 1359773850 | 43000 | 43000 | 43000 | 43000 | 6 |
| 487 | 20230620 | 105600 | 1359515850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 488 | 20230620 | 105500 | 1359515850 | 43000 | 42950 | 43000 | 42950 | 484 |
| 489 | 20230620 | 105400 | 1338727950 | 42950 | 42950 | 42950 | 42950 | 0 |
| 490 | 20230620 | 105300 | 1338727950 | 42950 | 42950 | 42950 | 42950 | 201 |
| 491 | 20230620 | 105200 | 1330095000 | 43000 | 43050 | 43050 | 43000 | 1219 |
| 492 | 20230620 | 105100 | 1277647100 | 43100 | 43100 | 43100 | 43100 | 6 |
| 493 | 20230620 | 105000 | 1277388500 | 43050 | 43100 | 43100 | 43050 | 31 |
| 494 | 20230620 | 104900 | 1276053900 | 43100 | 43100 | 43100 | 43100 | 8 |
| 495 | 20230620 | 104800 | 1275709100 | 43100 | 43100 | 43100 | 43100 | 3 |
| 496 | 20230620 | 104700 | 1275579800 | 43050 | 43050 | 43050 | 43050 | 8 |
| 497 | 20230620 | 104600 | 1275235400 | 43050 | 43100 | 43100 | 43050 | 137 |
| 498 | 20230620 | 104500 | 1269336550 | 43050 | 43050 | 43050 | 43050 | 11 |
| 499 | 20230620 | 104400 | 1268863000 | 43100 | 43100 | 43100 | 43050 | 136 |
| 500 | 20230620 | 104300 | 1263001750 | 43100 | 43100 | 43100 | 43100 | 286 |
| 501 | 20230620 | 104200 | 1250675150 | 43100 | 43150 | 43150 | 43100 | 39 |
| 502 | 20230620 | 104100 | 1248994000 | 43100 | 43100 | 43150 | 43100 | 321 |
| 503 | 20230620 | 104000 | 1235158850 | 43100 | 43100 | 43100 | 43100 | 8 |
| 504 | 20230620 | 103900 | 1234814050 | 43150 | 43150 | 43150 | 43150 | 180 |
| 505 | 20230620 | 103800 | 1227047050 | 43150 | 43150 | 43150 | 43150 | 40 |
| 506 | 20230620 | 103700 | 1225321050 | 43200 | 43250 | 43250 | 43200 | 55 |
| 507 | 20230620 | 103600 | 1222945000 | 43200 | 43300 | 43300 | 43200 | 41 |
| 508 | 20230620 | 103500 | 1221171600 | 43350 | 43300 | 43350 | 43300 | 24 |
| 509 | 20230620 | 103400 | 1220132300 | 43300 | 43300 | 43300 | 43250 | 314 |
| 510 | 20230620 | 103300 | 1206537550 | 43300 | 43300 | 43300 | 43300 | 10 |
| 511 | 20230620 | 103200 | 1206104550 | 43300 | 43300 | 43300 | 43300 | 181 |
| 512 | 20230620 | 103100 | 1198267250 | 43300 | 43300 | 43300 | 43300 | 406 |
| 513 | 20230620 | 103000 | 1180687450 | 43250 | 43200 | 43250 | 43200 | 305 |
| 514 | 20230620 | 102900 | 1167505350 | 43200 | 43200 | 43200 | 43200 | 2 |
| 515 | 20230620 | 102800 | 1167418950 | 43150 | 43150 | 43150 | 43150 | 8 |
| 516 | 20230620 | 102700 | 1167073750 | 43150 | 43150 | 43150 | 43150 | 3 |
| 517 | 20230620 | 102600 | 1166944300 | 43150 | 43200 | 43200 | 43150 | 582 |
| 518 | 20230620 | 102500 | 1141803400 | 43200 | 43200 | 43200 | 43200 | 14 |
| 519 | 20230620 | 102400 | 1141198600 | 43200 | 43250 | 43250 | 43200 | 500 |
| 520 | 20230620 | 102300 | 1119588700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 521 | 20230620 | 102200 | 1119588700 | 43250 | 43250 | 43250 | 43250 | 80 |
| 522 | 20230620 | 102100 | 1116128700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 523 | 20230620 | 102000 | 1116128700 | 43250 | 43300 | 43300 | 43250 | 5 |
| 524 | 20230620 | 101900 | 1115912400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 525 | 20230620 | 101800 | 1115912400 | 43250 | 43250 | 43250 | 43250 | 55 |
| 526 | 20230620 | 101700 | 1113533650 | 43250 | 43250 | 43250 | 43250 | 12 |
| 527 | 20230620 | 101600 | 1113014650 | 43250 | 43300 | 43300 | 43250 | 44 |
| 528 | 20230620 | 101500 | 1111111350 | 43300 | 43300 | 43300 | 43300 | 4 |
| 529 | 20230620 | 101400 | 1110938150 | 43250 | 43300 | 43300 | 43250 | 51 |
| 530 | 20230620 | 101300 | 1108730700 | 43300 | 43250 | 43300 | 43250 | 71 |
| 531 | 20230620 | 101200 | 1105658550 | 43250 | 43250 | 43250 | 43200 | 261 |
| 532 | 20230620 | 101100 | 1094370650 | 43200 | 43200 | 43200 | 43200 | 10 |
| 533 | 20230620 | 101000 | 1093938650 | 43200 | 43300 | 43300 | 43200 | 99 |
| 534 | 20230620 | 100900 | 1089658250 | 43300 | 43300 | 43300 | 43300 | 25 |
| 535 | 20230620 | 100800 | 1088575750 | 43300 | 43300 | 43300 | 43300 | 66 |
| 536 | 20230620 | 100700 | 1085717950 | 43300 | 43300 | 43350 | 43300 | 133 |
| 537 | 20230620 | 100600 | 1079958950 | 43300 | 43400 | 43400 | 43300 | 61 |
| 538 | 20230620 | 100500 | 1077315700 | 43350 | 43250 | 43450 | 43250 | 1096 |
| 539 | 20230620 | 100400 | 1029792100 | 43250 | 43250 | 43250 | 43250 | 6 |
| 540 | 20230620 | 100300 | 1029532600 | 43300 | 43300 | 43300 | 43300 | 11 |
| 541 | 20230620 | 100200 | 1029056300 | 43300 | 43350 | 43350 | 43250 | 202 |
| 542 | 20230620 | 100100 | 1020310600 | 43350 | 43300 | 43350 | 43300 | 95 |
| 543 | 20230620 | 100000 | 1016196850 | 43350 | 43300 | 43350 | 43300 | 21 |
| 544 | 20230620 | 095900 | 1015287500 | 43300 | 43300 | 43350 | 43300 | 231 |
| 545 | 20230620 | 095800 | 1005285100 | 43350 | 43300 | 43350 | 43300 | 41 |
| 546 | 20230620 | 095700 | 1003509500 | 43300 | 43300 | 43300 | 43300 | 311 |
| 547 | 20230620 | 095600 | 990043200 | 43350 | 43400 | 43400 | 43350 | 80 |
| 548 | 20230620 | 095500 | 986575100 | 43400 | 43350 | 43400 | 43350 | 56 |
| 549 | 20230620 | 095400 | 984146400 | 43350 | 43350 | 43350 | 43350 | 174 |
| 550 | 20230620 | 095300 | 976603500 | 43350 | 43350 | 43350 | 43350 | 9 |
| 551 | 20230620 | 095200 | 976213350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 552 | 20230620 | 095100 | 976213350 | 43300 | 43350 | 43350 | 43300 | 429 |
| 553 | 20230620 | 095000 | 957617450 | 43350 | 43300 | 43350 | 43300 | 81 |
| 554 | 20230620 | 094900 | 954107600 | 43350 | 43350 | 43350 | 43350 | 15 |
| 555 | 20230620 | 094800 | 953457350 | 43400 | 43400 | 43400 | 43400 | 3 |
| 556 | 20230620 | 094700 | 953327150 | 43400 | 43300 | 43400 | 43300 | 141 |
| 557 | 20230620 | 094600 | 947221150 | 43250 | 43250 | 43250 | 43250 | 81 |
| 558 | 20230620 | 094500 | 943717900 | 43300 | 43150 | 43300 | 43150 | 281 |
| 559 | 20230620 | 094400 | 931578150 | 43150 | 43150 | 43200 | 43150 | 674 |
| 560 | 20230620 | 094300 | 902478150 | 43200 | 43200 | 43200 | 43200 | 26 |
| 561 | 20230620 | 094200 | 901354950 | 43200 | 43100 | 43200 | 43100 | 410 |
| 562 | 20230620 | 094100 | 883668850 | 43150 | 43100 | 43150 | 43100 | 548 |
| 563 | 20230620 | 094000 | 860047650 | 43100 | 43150 | 43150 | 43100 | 111 |
| 564 | 20230620 | 093900 | 855258050 | 43150 | 43150 | 43200 | 43150 | 177 |
| 565 | 20230620 | 093800 | 847617050 | 43200 | 43100 | 43200 | 43050 | 314 |
| 566 | 20230620 | 093700 | 834084150 | 43100 | 43150 | 43200 | 43100 | 406 |
| 567 | 20230620 | 093600 | 816575150 | 43150 | 42950 | 43150 | 42850 | 1242 |
| 568 | 20230620 | 093500 | 763181150 | 42900 | 42850 | 42900 | 42850 | 716 |
| 569 | 20230620 | 093400 | 732481750 | 42850 | 42850 | 42850 | 42800 | 626 |
| 570 | 20230620 | 093300 | 705659150 | 42850 | 42850 | 42850 | 42800 | 212 |
| 571 | 20230620 | 093200 | 696577950 | 42850 | 42800 | 42850 | 42800 | 9 |
| 572 | 20230620 | 093100 | 696192500 | 42800 | 42800 | 42800 | 42750 | 193 |
| 573 | 20230620 | 093000 | 687933600 | 42750 | 42900 | 42900 | 42750 | 1147 |
| 574 | 20230620 | 092900 | 638834900 | 42900 | 42850 | 42900 | 42800 | 561 |
| 575 | 20230620 | 092800 | 614800700 | 42850 | 42800 | 42850 | 42800 | 103 |
| 576 | 20230620 | 092700 | 610387650 | 42850 | 42850 | 42900 | 42800 | 552 |
| 577 | 20230620 | 092600 | 586757200 | 42850 | 42900 | 42900 | 42850 | 76 |
| 578 | 20230620 | 092500 | 583499850 | 42800 | 42850 | 42850 | 42800 | 28 |
| 579 | 20230620 | 092400 | 582300200 | 42800 | 42800 | 42850 | 42800 | 911 |
| 580 | 20230620 | 092300 | 543267900 | 42800 | 42850 | 42850 | 42750 | 457 |
| 581 | 20230620 | 092200 | 523711600 | 42850 | 42800 | 42850 | 42800 | 261 |
| 582 | 20230620 | 092100 | 512540550 | 42800 | 43000 | 43000 | 42800 | 692 |
| 583 | 20230620 | 092000 | 482897000 | 43050 | 42950 | 43100 | 42950 | 397 |
| 584 | 20230620 | 091900 | 465820300 | 42950 | 42800 | 42950 | 42800 | 380 |
| 585 | 20230620 | 091800 | 449542250 | 42800 | 42900 | 42950 | 42800 | 1647 |
| 586 | 20230620 | 091700 | 378945800 | 42900 | 42950 | 43000 | 42900 | 507 |
| 587 | 20230620 | 091600 | 357178850 | 42950 | 42950 | 43000 | 42900 | 780 |
| 588 | 20230620 | 091500 | 323680850 | 42950 | 43000 | 43050 | 42950 | 509 |
| 589 | 20230620 | 091400 | 301811150 | 43000 | 43050 | 43050 | 43000 | 469 |
| 590 | 20230620 | 091300 | 281632600 | 43050 | 43050 | 43100 | 43000 | 789 |
| 591 | 20230620 | 091200 | 247682100 | 43050 | 43050 | 43100 | 43000 | 706 |
| 592 | 20230620 | 091100 | 217289800 | 43050 | 43100 | 43150 | 43050 | 787 |
| 593 | 20230620 | 091000 | 183382400 | 43100 | 43300 | 43300 | 43100 | 412 |
| 594 | 20230620 | 090900 | 165603100 | 43250 | 43400 | 43400 | 43250 | 473 |
| 595 | 20230620 | 090800 | 145105650 | 43400 | 43450 | 43500 | 43350 | 379 |
| 596 | 20230620 | 090700 | 128652800 | 43450 | 43500 | 43500 | 43400 | 379 |
| 597 | 20230620 | 090600 | 112183650 | 43550 | 43700 | 43700 | 43450 | 221 |
| 598 | 20230620 | 090500 | 102564850 | 43700 | 43650 | 43700 | 43600 | 36 |
| 599 | 20230620 | 090400 | 100994550 | 43650 | 43500 | 43700 | 43500 | 64 |
| 600 | 20230620 | 090300 | 98203950 | 43550 | 43700 | 43700 | 43450 | 111 |
| 601 | 20230620 | 090200 | 93372950 | 43650 | 43550 | 43750 | 43450 | 732 |
| 602 | 20230620 | 090100 | 61521200 | 43750 | 43500 | 43750 | 43500 | 252 |
| 603 | 20230620 | 090000 | 50514200 | 43400 | 43700 | 43750 | 43400 | 1157 |