31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 183800 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 3709 |
| 3 | 20230619 | 183700 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 4 | 20230619 | 183600 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 5 | 20230619 | 183500 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 6 | 20230619 | 183400 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 7 | 20230619 | 183300 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 8 | 20230619 | 183200 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 9 | 20230619 | 183100 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 10 | 20230619 | 183000 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 11 | 20230619 | 182900 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 12 | 20230619 | 182800 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 13 | 20230619 | 182700 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 14 | 20230619 | 182600 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 15 | 20230619 | 182500 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 16 | 20230619 | 182400 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 17 | 20230619 | 182300 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 18 | 20230619 | 182200 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 19 | 20230619 | 182100 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 20 | 20230619 | 182000 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 21 | 20230619 | 181900 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 22 | 20230619 | 181800 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 23 | 20230619 | 181700 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 24 | 20230619 | 181600 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 25 | 20230619 | 181500 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 26 | 20230619 | 181400 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 27 | 20230619 | 181300 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 28 | 20230619 | 181200 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 29 | 20230619 | 181100 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 30 | 20230619 | 181000 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 31 | 20230619 | 180900 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 32 | 20230619 | 180800 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 3709 |
| 33 | 20230619 | 180700 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 34 | 20230619 | 180600 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 35 | 20230619 | 180500 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 36 | 20230619 | 180400 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 37 | 20230619 | 180300 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 38 | 20230619 | 180200 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 39 | 20230619 | 180100 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 40 | 20230619 | 180000 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 41 | 20230619 | 175900 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 42 | 20230619 | 175800 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 43 | 20230619 | 175700 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 44 | 20230619 | 175600 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 45 | 20230619 | 175500 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 46 | 20230619 | 175400 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 47 | 20230619 | 175300 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 48 | 20230619 | 175200 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 49 | 20230619 | 175100 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 50 | 20230619 | 175000 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 51 | 20230619 | 174900 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 52 | 20230619 | 174800 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 53 | 20230619 | 174700 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 54 | 20230619 | 174600 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 55 | 20230619 | 174500 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 56 | 20230619 | 174400 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 57 | 20230619 | 174300 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 58 | 20230619 | 174200 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 59 | 20230619 | 174100 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 60 | 20230619 | 174000 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 61 | 20230619 | 173900 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 62 | 20230619 | 173800 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 3709 |
| 63 | 20230619 | 173700 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 64 | 20230619 | 173600 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 65 | 20230619 | 173500 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 66 | 20230619 | 173400 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 67 | 20230619 | 173300 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 68 | 20230619 | 173200 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 69 | 20230619 | 173100 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 70 | 20230619 | 173000 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 71 | 20230619 | 172900 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 72 | 20230619 | 172800 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 73 | 20230619 | 172700 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 74 | 20230619 | 172600 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 75 | 20230619 | 172500 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 76 | 20230619 | 172400 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 77 | 20230619 | 172300 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 78 | 20230619 | 172200 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 79 | 20230619 | 172100 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 80 | 20230619 | 172000 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 81 | 20230619 | 171900 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 82 | 20230619 | 171800 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 83 | 20230619 | 171700 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 84 | 20230619 | 171600 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 85 | 20230619 | 171500 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 86 | 20230619 | 171400 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 87 | 20230619 | 171300 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 88 | 20230619 | 171200 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 89 | 20230619 | 171100 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 90 | 20230619 | 171000 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 91 | 20230619 | 170900 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 92 | 20230619 | 170800 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 3709 |
| 93 | 20230619 | 170700 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 94 | 20230619 | 170600 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 95 | 20230619 | 170500 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 96 | 20230619 | 170400 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 97 | 20230619 | 170300 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 98 | 20230619 | 170200 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 99 | 20230619 | 170100 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 100 | 20230619 | 170000 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 101 | 20230619 | 165900 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 102 | 20230619 | 165800 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 103 | 20230619 | 165700 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 104 | 20230619 | 165600 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 105 | 20230619 | 165500 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 106 | 20230619 | 165400 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 107 | 20230619 | 165300 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 108 | 20230619 | 165200 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 109 | 20230619 | 165100 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 110 | 20230619 | 165000 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 111 | 20230619 | 164900 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 112 | 20230619 | 164800 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 113 | 20230619 | 164700 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 114 | 20230619 | 164600 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 115 | 20230619 | 164500 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 116 | 20230619 | 164400 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 117 | 20230619 | 164300 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 118 | 20230619 | 164200 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 119 | 20230619 | 164100 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 120 | 20230619 | 164000 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 121 | 20230619 | 163900 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 122 | 20230619 | 163800 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 3709 |
| 123 | 20230619 | 163700 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 124 | 20230619 | 163600 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 125 | 20230619 | 163500 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 126 | 20230619 | 163400 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 127 | 20230619 | 163300 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 128 | 20230619 | 163200 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 129 | 20230619 | 163100 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 130 | 20230619 | 163000 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 131 | 20230619 | 162900 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 132 | 20230619 | 162800 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 133 | 20230619 | 162700 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 134 | 20230619 | 162600 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 135 | 20230619 | 162500 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 136 | 20230619 | 162400 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 137 | 20230619 | 162300 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 138 | 20230619 | 162200 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 139 | 20230619 | 162100 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 140 | 20230619 | 162000 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 141 | 20230619 | 161900 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 142 | 20230619 | 161800 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 143 | 20230619 | 161700 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 144 | 20230619 | 161600 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 145 | 20230619 | 161500 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 146 | 20230619 | 161400 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 147 | 20230619 | 161300 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 148 | 20230619 | 161200 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 149 | 20230619 | 161100 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 150 | 20230619 | 161000 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 151 | 20230619 | 160900 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 152 | 20230619 | 160800 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 3709 |
| 153 | 20230619 | 160700 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 154 | 20230619 | 160600 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 155 | 20230619 | 160500 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 156 | 20230619 | 160400 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 157 | 20230619 | 160300 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 158 | 20230619 | 160200 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 159 | 20230619 | 160100 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 160 | 20230619 | 160000 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 161 | 20230619 | 155900 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 162 | 20230619 | 155800 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 163 | 20230619 | 155700 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 164 | 20230619 | 155600 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 165 | 20230619 | 155500 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 166 | 20230619 | 155400 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 167 | 20230619 | 155300 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 168 | 20230619 | 155200 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 169 | 20230619 | 155100 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 170 | 20230619 | 155000 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 171 | 20230619 | 154900 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 172 | 20230619 | 154800 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 173 | 20230619 | 154700 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 174 | 20230619 | 154600 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 175 | 20230619 | 154500 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 176 | 20230619 | 154400 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 177 | 20230619 | 154300 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 178 | 20230619 | 154200 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 179 | 20230619 | 154100 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 180 | 20230619 | 154000 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 181 | 20230619 | 153900 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 182 | 20230619 | 153800 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 3709 |
| 183 | 20230619 | 153700 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 184 | 20230619 | 153600 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 185 | 20230619 | 153500 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 186 | 20230619 | 153400 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 187 | 20230619 | 153300 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 188 | 20230619 | 153200 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 189 | 20230619 | 153100 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 190 | 20230619 | 153000 | 9230671600 | 35050 | 35050 | 35050 | 35050 | 3709 |
| 191 | 20230619 | 152900 | 9100671150 | 35150 | 35150 | 35150 | 35150 | 0 |
| 192 | 20230619 | 152800 | 9100671150 | 35150 | 35150 | 35150 | 35150 | 0 |
| 193 | 20230619 | 152700 | 9100671150 | 35150 | 35150 | 35150 | 35150 | 0 |
| 194 | 20230619 | 152600 | 9100671150 | 35150 | 35150 | 35150 | 35150 | 0 |
| 195 | 20230619 | 152500 | 9100671150 | 35150 | 35150 | 35150 | 35150 | 0 |
| 196 | 20230619 | 152400 | 9100671150 | 35150 | 35150 | 35150 | 35150 | 0 |
| 197 | 20230619 | 152300 | 9100671150 | 35150 | 35150 | 35150 | 35150 | 0 |
| 198 | 20230619 | 152200 | 9100671150 | 35150 | 35150 | 35150 | 35150 | 0 |
| 199 | 20230619 | 152100 | 9100671150 | 35150 | 35150 | 35150 | 35150 | 0 |
| 200 | 20230619 | 152000 | 9100671150 | 35150 | 35150 | 35150 | 35150 | 0 |
| 201 | 20230619 | 151900 | 9100671150 | 35150 | 35150 | 35150 | 35100 | 270 |
| 202 | 20230619 | 151800 | 9091186250 | 35100 | 35200 | 35200 | 35100 | 730 |
| 203 | 20230619 | 151700 | 9065522500 | 35150 | 35050 | 35200 | 35050 | 2496 |
| 204 | 20230619 | 151600 | 8977856400 | 35050 | 35100 | 35100 | 35050 | 424 |
| 205 | 20230619 | 151500 | 8962989250 | 35100 | 35050 | 35100 | 35050 | 52 |
| 206 | 20230619 | 151400 | 8961166000 | 35100 | 35100 | 35100 | 35050 | 64 |
| 207 | 20230619 | 151300 | 8958921850 | 35100 | 35150 | 35150 | 35050 | 160 |
| 208 | 20230619 | 151200 | 8953311950 | 35050 | 35100 | 35100 | 35050 | 150 |
| 209 | 20230619 | 151100 | 8948047300 | 35100 | 35000 | 35100 | 35000 | 541 |
| 210 | 20230619 | 151000 | 8929079050 | 35050 | 35050 | 35050 | 35000 | 34 |
| 211 | 20230619 | 150900 | 8927887450 | 35000 | 35000 | 35050 | 35000 | 124 |
| 212 | 20230619 | 150800 | 8923546700 | 35050 | 35100 | 35100 | 35000 | 94 |
| 213 | 20230619 | 150700 | 8920256250 | 35000 | 35100 | 35100 | 35000 | 745 |
| 214 | 20230619 | 150600 | 8894144000 | 35050 | 35100 | 35100 | 35050 | 1091 |
| 215 | 20230619 | 150500 | 8855902850 | 35100 | 35100 | 35150 | 35000 | 3408 |
| 216 | 20230619 | 150400 | 8736560950 | 35100 | 35150 | 35150 | 35050 | 238 |
| 217 | 20230619 | 150300 | 8728216950 | 35100 | 35150 | 35150 | 35100 | 497 |
| 218 | 20230619 | 150200 | 8710772100 | 35150 | 35150 | 35150 | 35100 | 157 |
| 219 | 20230619 | 150100 | 8705260850 | 35100 | 35150 | 35150 | 35100 | 52 |
| 220 | 20230619 | 150000 | 8703433100 | 35100 | 35150 | 35150 | 35100 | 1434 |
| 221 | 20230619 | 145900 | 8653035200 | 35150 | 35150 | 35150 | 35100 | 340 |
| 222 | 20230619 | 145800 | 8641084250 | 35150 | 35100 | 35150 | 35100 | 1079 |
| 223 | 20230619 | 145700 | 8603161350 | 35100 | 35150 | 35150 | 35100 | 435 |
| 224 | 20230619 | 145600 | 8587882950 | 35150 | 35200 | 35200 | 35150 | 1184 |
| 225 | 20230619 | 145500 | 8546260950 | 35200 | 35200 | 35200 | 35200 | 729 |
| 226 | 20230619 | 145400 | 8520600150 | 35200 | 35250 | 35250 | 35200 | 3868 |
| 227 | 20230619 | 145300 | 8384307650 | 35200 | 35150 | 35250 | 35100 | 4027 |
| 228 | 20230619 | 145200 | 8242396400 | 35150 | 35000 | 35250 | 35000 | 4843 |
| 229 | 20230619 | 145100 | 8072291850 | 35100 | 34900 | 35100 | 34900 | 5752 |
| 230 | 20230619 | 145000 | 7870995500 | 34850 | 34900 | 34900 | 34850 | 52 |
| 231 | 20230619 | 144900 | 7869180750 | 34850 | 34850 | 34850 | 34850 | 257 |
| 232 | 20230619 | 144800 | 7860224300 | 34800 | 34800 | 34850 | 34800 | 79 |
| 233 | 20230619 | 144700 | 7857473850 | 34850 | 34800 | 34900 | 34800 | 110 |
| 234 | 20230619 | 144600 | 7853641700 | 34850 | 34850 | 34850 | 34800 | 79 |
| 235 | 20230619 | 144500 | 7850888850 | 34800 | 34900 | 34900 | 34800 | 69 |
| 236 | 20230619 | 144400 | 7848486000 | 34900 | 34850 | 34900 | 34850 | 48 |
| 237 | 20230619 | 144300 | 7846813100 | 34850 | 34850 | 34900 | 34800 | 774 |
| 238 | 20230619 | 144200 | 7819856350 | 34850 | 34900 | 34900 | 34800 | 413 |
| 239 | 20230619 | 144100 | 7805472650 | 34850 | 34900 | 34950 | 34800 | 1455 |
| 240 | 20230619 | 144000 | 7754764500 | 34900 | 34900 | 34900 | 34850 | 58 |
| 241 | 20230619 | 143900 | 7752740500 | 34850 | 34950 | 34950 | 34850 | 981 |
| 242 | 20230619 | 143800 | 7718509500 | 34900 | 34850 | 34900 | 34750 | 995 |
| 243 | 20230619 | 143700 | 7683814700 | 34850 | 34800 | 34850 | 34750 | 462 |
| 244 | 20230619 | 143600 | 7667746950 | 34750 | 34750 | 34800 | 34750 | 738 |
| 245 | 20230619 | 143500 | 7642099050 | 34750 | 34800 | 34850 | 34750 | 760 |
| 246 | 20230619 | 143400 | 7615659250 | 34750 | 34800 | 34850 | 34750 | 380 |
| 247 | 20230619 | 143300 | 7602435900 | 34750 | 34800 | 34850 | 34750 | 776 |
| 248 | 20230619 | 143200 | 7575439550 | 34800 | 34800 | 34850 | 34800 | 9 |
| 249 | 20230619 | 143100 | 7575126200 | 34850 | 34800 | 34850 | 34800 | 291 |
| 250 | 20230619 | 143000 | 7564998900 | 34850 | 34850 | 34900 | 34800 | 630 |
| 251 | 20230619 | 142900 | 7543052500 | 34800 | 34800 | 34900 | 34750 | 1522 |
| 252 | 20230619 | 142800 | 7490077800 | 34850 | 34900 | 34900 | 34650 | 6130 |
| 253 | 20230619 | 142700 | 7276739900 | 34900 | 34900 | 34950 | 34850 | 336 |
| 254 | 20230619 | 142600 | 7265016200 | 34900 | 34950 | 34950 | 34900 | 28 |
| 255 | 20230619 | 142500 | 7264038000 | 34900 | 34850 | 34900 | 34850 | 754 |
| 256 | 20230619 | 142400 | 7237724650 | 34900 | 34800 | 34900 | 34800 | 251 |
| 257 | 20230619 | 142300 | 7228977000 | 34800 | 34800 | 34850 | 34800 | 114 |
| 258 | 20230619 | 142200 | 7225006650 | 34850 | 34850 | 34900 | 34850 | 370 |
| 259 | 20230619 | 142100 | 7212112050 | 34850 | 34850 | 34850 | 34850 | 107 |
| 260 | 20230619 | 142000 | 7208383100 | 34850 | 34850 | 34850 | 34850 | 14 |
| 261 | 20230619 | 141900 | 7207895200 | 34850 | 34900 | 34900 | 34850 | 58 |
| 262 | 20230619 | 141800 | 7205872250 | 34850 | 34900 | 34900 | 34850 | 112 |
| 263 | 20230619 | 141700 | 7201967900 | 34900 | 34850 | 34900 | 34850 | 252 |
| 264 | 20230619 | 141600 | 7193185300 | 34850 | 34850 | 34900 | 34800 | 166 |
| 265 | 20230619 | 141500 | 7187401000 | 34850 | 34700 | 34850 | 34700 | 1773 |
| 266 | 20230619 | 141400 | 7125661850 | 34750 | 34750 | 34750 | 34700 | 638 |
| 267 | 20230619 | 141300 | 7103493100 | 34750 | 34750 | 34750 | 34750 | 172 |
| 268 | 20230619 | 141200 | 7097516100 | 34750 | 34750 | 34850 | 34700 | 342 |
| 269 | 20230619 | 141100 | 7085623450 | 34750 | 34700 | 34750 | 34650 | 445 |
| 270 | 20230619 | 141000 | 7070174600 | 34600 | 34700 | 34750 | 34500 | 6529 |
| 271 | 20230619 | 140900 | 6844307900 | 34750 | 34800 | 34800 | 34700 | 654 |
| 272 | 20230619 | 140800 | 6821597300 | 34800 | 34800 | 34900 | 34800 | 1344 |
| 273 | 20230619 | 140700 | 6774798300 | 34800 | 34800 | 34900 | 34800 | 308 |
| 274 | 20230619 | 140600 | 6764074200 | 34800 | 34700 | 34800 | 34700 | 103 |
| 275 | 20230619 | 140500 | 6760494150 | 34700 | 34650 | 34800 | 34650 | 450 |
| 276 | 20230619 | 140400 | 6744877450 | 34700 | 34750 | 34750 | 34600 | 1730 |
| 277 | 20230619 | 140300 | 6684888600 | 34700 | 34700 | 34800 | 34600 | 1851 |
| 278 | 20230619 | 140200 | 6620740050 | 34800 | 34800 | 34900 | 34600 | 7604 |
| 279 | 20230619 | 140100 | 6356402100 | 34800 | 34900 | 34900 | 34800 | 916 |
| 280 | 20230619 | 140000 | 6324490850 | 34850 | 34950 | 35000 | 34850 | 3291 |
| 281 | 20230619 | 135900 | 6209580450 | 34950 | 34950 | 35000 | 34950 | 306 |
| 282 | 20230619 | 135800 | 6198875750 | 34950 | 35000 | 35000 | 34950 | 446 |
| 283 | 20230619 | 135700 | 6183271400 | 34950 | 34950 | 34950 | 34900 | 847 |
| 284 | 20230619 | 135600 | 6153678300 | 34950 | 34950 | 34950 | 34900 | 156 |
| 285 | 20230619 | 135500 | 6148232450 | 34900 | 34950 | 34950 | 34900 | 85 |
| 286 | 20230619 | 135400 | 6145265200 | 34950 | 34950 | 34950 | 34850 | 167 |
| 287 | 20230619 | 135300 | 6139435350 | 34950 | 34900 | 34950 | 34850 | 586 |
| 288 | 20230619 | 135200 | 6118984250 | 34900 | 34900 | 34950 | 34900 | 240 |
| 289 | 20230619 | 135100 | 6110608100 | 34900 | 34950 | 34950 | 34900 | 467 |
| 290 | 20230619 | 135000 | 6094294350 | 34900 | 34950 | 34950 | 34900 | 173 |
| 291 | 20230619 | 134900 | 6088250250 | 34950 | 35100 | 35100 | 34900 | 1785 |
| 292 | 20230619 | 134800 | 6025780250 | 35100 | 35100 | 35100 | 35050 | 141 |
| 293 | 20230619 | 134700 | 6020831900 | 35050 | 35100 | 35100 | 35050 | 422 |
| 294 | 20230619 | 134600 | 6006040450 | 35150 | 35150 | 35150 | 35100 | 526 |
| 295 | 20230619 | 134500 | 5987577150 | 35150 | 35100 | 35150 | 35100 | 103 |
| 296 | 20230619 | 134400 | 5983961800 | 35100 | 35100 | 35100 | 35050 | 287 |
| 297 | 20230619 | 134300 | 5973888900 | 35100 | 35100 | 35100 | 35100 | 136 |
| 298 | 20230619 | 134200 | 5969115300 | 35100 | 35100 | 35100 | 35100 | 28 |
| 299 | 20230619 | 134100 | 5968132500 | 35050 | 35100 | 35100 | 35050 | 278 |
| 300 | 20230619 | 134000 | 5958384750 | 35100 | 35100 | 35100 | 35050 | 143 |
| 301 | 20230619 | 133900 | 5953366100 | 35100 | 35050 | 35100 | 35050 | 267 |
| 302 | 20230619 | 133800 | 5943994600 | 35100 | 35100 | 35100 | 35050 | 32 |
| 303 | 20230619 | 133700 | 5942871800 | 35100 | 35100 | 35100 | 35100 | 69 |
| 304 | 20230619 | 133600 | 5940449900 | 35100 | 34950 | 35100 | 34950 | 1390 |
| 305 | 20230619 | 133500 | 5891773300 | 34950 | 34950 | 34950 | 34950 | 211 |
| 306 | 20230619 | 133400 | 5884398850 | 34950 | 35000 | 35000 | 34950 | 78 |
| 307 | 20230619 | 133300 | 5881671750 | 34950 | 34950 | 35000 | 34900 | 152 |
| 308 | 20230619 | 133200 | 5876364800 | 34950 | 34900 | 34950 | 34900 | 330 |
| 309 | 20230619 | 133100 | 5864836500 | 34900 | 34900 | 34900 | 34900 | 336 |
| 310 | 20230619 | 133000 | 5853110100 | 34950 | 34950 | 34950 | 34900 | 613 |
| 311 | 20230619 | 132900 | 5831715800 | 34900 | 34950 | 34950 | 34900 | 143 |
| 312 | 20230619 | 132800 | 5826724050 | 34950 | 34950 | 34950 | 34950 | 671 |
| 313 | 20230619 | 132700 | 5803272600 | 34950 | 35000 | 35050 | 34950 | 574 |
| 314 | 20230619 | 132600 | 5783205900 | 35000 | 34950 | 35000 | 34950 | 1033 |
| 315 | 20230619 | 132500 | 5747102250 | 34900 | 35000 | 35000 | 34900 | 2862 |
| 316 | 20230619 | 132400 | 5647089700 | 35050 | 35100 | 35100 | 35050 | 204 |
| 317 | 20230619 | 132300 | 5639934050 | 35150 | 35150 | 35150 | 35100 | 90 |
| 318 | 20230619 | 132200 | 5636773800 | 35150 | 35100 | 35150 | 35100 | 25 |
| 319 | 20230619 | 132100 | 5635895800 | 35100 | 35000 | 35100 | 35000 | 312 |
| 320 | 20230619 | 132000 | 5624964950 | 35000 | 35000 | 35000 | 35000 | 477 |
| 321 | 20230619 | 131900 | 5608269950 | 34950 | 35100 | 35100 | 34950 | 1804 |
| 322 | 20230619 | 131800 | 5545123600 | 35100 | 35050 | 35100 | 35050 | 303 |
| 323 | 20230619 | 131700 | 5534500050 | 35050 | 35000 | 35050 | 35000 | 1590 |
| 324 | 20230619 | 131600 | 5478772300 | 35000 | 35150 | 35150 | 35000 | 9885 |
| 325 | 20230619 | 131500 | 5132293000 | 35150 | 35150 | 35150 | 35150 | 174 |
| 326 | 20230619 | 131400 | 5126176900 | 35150 | 35150 | 35150 | 35150 | 937 |
| 327 | 20230619 | 131300 | 5093241350 | 35150 | 35150 | 35200 | 35150 | 417 |
| 328 | 20230619 | 131200 | 5078583750 | 35150 | 35200 | 35200 | 35150 | 2189 |
| 329 | 20230619 | 131100 | 5001640250 | 35200 | 35200 | 35200 | 35150 | 154 |
| 330 | 20230619 | 131000 | 4996219800 | 35200 | 35200 | 35200 | 35200 | 602 |
| 331 | 20230619 | 130900 | 4975029400 | 35200 | 35250 | 35250 | 35200 | 112 |
| 332 | 20230619 | 130800 | 4971086700 | 35200 | 35200 | 35200 | 35200 | 200 |
| 333 | 20230619 | 130700 | 4964046700 | 35200 | 35200 | 35250 | 35200 | 510 |
| 334 | 20230619 | 130600 | 4946094600 | 35200 | 35250 | 35250 | 35200 | 193 |
| 335 | 20230619 | 130500 | 4939300850 | 35250 | 35400 | 35400 | 35200 | 3472 |
| 336 | 20230619 | 130400 | 4816918100 | 35400 | 35400 | 35400 | 35400 | 86 |
| 337 | 20230619 | 130300 | 4813873700 | 35400 | 35450 | 35450 | 35350 | 14 |
| 338 | 20230619 | 130200 | 4813378150 | 35450 | 35450 | 35450 | 35450 | 116 |
| 339 | 20230619 | 130100 | 4809265950 | 35450 | 35450 | 35450 | 35400 | 117 |
| 340 | 20230619 | 130000 | 4805121850 | 35500 | 35450 | 35500 | 35400 | 944 |
| 341 | 20230619 | 125900 | 4771613350 | 35400 | 35350 | 35400 | 35350 | 55 |
| 342 | 20230619 | 125800 | 4769666500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 343 | 20230619 | 125700 | 4769666500 | 35400 | 35300 | 35400 | 35300 | 163 |
| 344 | 20230619 | 125600 | 4763897300 | 35300 | 35300 | 35400 | 35250 | 684 |
| 345 | 20230619 | 125500 | 4739747200 | 35300 | 35300 | 35300 | 35300 | 6 |
| 346 | 20230619 | 125400 | 4739535400 | 35250 | 35300 | 35300 | 35250 | 44 |
| 347 | 20230619 | 125300 | 4737982600 | 35300 | 35300 | 35300 | 35300 | 132 |
| 348 | 20230619 | 125200 | 4733323000 | 35250 | 35250 | 35300 | 35250 | 299 |
| 349 | 20230619 | 125100 | 4722779750 | 35250 | 35250 | 35250 | 35200 | 1597 |
| 350 | 20230619 | 125000 | 4666491450 | 35300 | 35250 | 35300 | 35250 | 9 |
| 351 | 20230619 | 124900 | 4666174100 | 35250 | 35250 | 35250 | 35250 | 122 |
| 352 | 20230619 | 124800 | 4661873600 | 35300 | 35350 | 35350 | 35250 | 1308 |
| 353 | 20230619 | 124700 | 4615736250 | 35350 | 35450 | 35450 | 35300 | 3697 |
| 354 | 20230619 | 124600 | 4485050600 | 35450 | 35450 | 35450 | 35450 | 102 |
| 355 | 20230619 | 124500 | 4481434700 | 35400 | 35450 | 35550 | 35400 | 958 |
| 356 | 20230619 | 124400 | 4447478350 | 35450 | 35450 | 35450 | 35450 | 54 |
| 357 | 20230619 | 124300 | 4445564050 | 35450 | 35500 | 35500 | 35450 | 350 |
| 358 | 20230619 | 124200 | 4433155550 | 35550 | 35500 | 35550 | 35500 | 54 |
| 359 | 20230619 | 124100 | 4431238400 | 35500 | 35500 | 35500 | 35500 | 51 |
| 360 | 20230619 | 124000 | 4429427900 | 35550 | 35550 | 35550 | 35550 | 1 |
| 361 | 20230619 | 123900 | 4429392350 | 35450 | 35450 | 35450 | 35450 | 21 |
| 362 | 20230619 | 123800 | 4428647900 | 35500 | 35500 | 35550 | 35500 | 49 |
| 363 | 20230619 | 123700 | 4426908350 | 35550 | 35500 | 35550 | 35500 | 342 |
| 364 | 20230619 | 123600 | 4414760100 | 35450 | 35450 | 35450 | 35450 | 0 |
| 365 | 20230619 | 123500 | 4414760100 | 35450 | 35450 | 35450 | 35450 | 173 |
| 366 | 20230619 | 123400 | 4408627250 | 35450 | 35450 | 35450 | 35450 | 237 |
| 367 | 20230619 | 123300 | 4400225600 | 35450 | 35450 | 35450 | 35450 | 56 |
| 368 | 20230619 | 123200 | 4398240400 | 35450 | 35450 | 35450 | 35450 | 120 |
| 369 | 20230619 | 123100 | 4393986400 | 35450 | 35450 | 35450 | 35450 | 32 |
| 370 | 20230619 | 123000 | 4392852000 | 35550 | 35450 | 35550 | 35400 | 2566 |
| 371 | 20230619 | 122900 | 4301994950 | 35450 | 35550 | 35550 | 35450 | 1001 |
| 372 | 20230619 | 122800 | 4266492450 | 35550 | 35550 | 35550 | 35550 | 83 |
| 373 | 20230619 | 122700 | 4263541800 | 35550 | 35550 | 35550 | 35550 | 10 |
| 374 | 20230619 | 122600 | 4263186300 | 35550 | 35500 | 35600 | 35500 | 152 |
| 375 | 20230619 | 122500 | 4257785150 | 35550 | 35550 | 35550 | 35550 | 130 |
| 376 | 20230619 | 122400 | 4253163650 | 35550 | 35550 | 35550 | 35550 | 77 |
| 377 | 20230619 | 122300 | 4250426300 | 35550 | 35550 | 35550 | 35550 | 53 |
| 378 | 20230619 | 122200 | 4248542150 | 35500 | 35500 | 35500 | 35500 | 134 |
| 379 | 20230619 | 122100 | 4243785150 | 35500 | 35500 | 35550 | 35500 | 313 |
| 380 | 20230619 | 122000 | 4232663350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 381 | 20230619 | 121900 | 4232663350 | 35500 | 35500 | 35500 | 35500 | 10 |
| 382 | 20230619 | 121800 | 4232308350 | 35500 | 35450 | 35550 | 35450 | 530 |
| 383 | 20230619 | 121700 | 4213495750 | 35500 | 35500 | 35500 | 35500 | 11 |
| 384 | 20230619 | 121600 | 4213105250 | 35500 | 35500 | 35500 | 35500 | 2 |
| 385 | 20230619 | 121500 | 4213034250 | 35500 | 35550 | 35550 | 35450 | 1023 |
| 386 | 20230619 | 121400 | 4176744300 | 35500 | 35500 | 35500 | 35500 | 78 |
| 387 | 20230619 | 121300 | 4173975300 | 35550 | 35550 | 35550 | 35550 | 69 |
| 388 | 20230619 | 121200 | 4171522350 | 35550 | 35550 | 35550 | 35550 | 35 |
| 389 | 20230619 | 121100 | 4170278100 | 35550 | 35550 | 35550 | 35550 | 53 |
| 390 | 20230619 | 121000 | 4168393950 | 35550 | 35550 | 35600 | 35550 | 296 |
| 391 | 20230619 | 120900 | 4157870650 | 35550 | 35600 | 35600 | 35550 | 73 |
| 392 | 20230619 | 120800 | 4155272000 | 35550 | 35600 | 35600 | 35550 | 221 |
| 393 | 20230619 | 120700 | 4147414050 | 35600 | 35600 | 35600 | 35600 | 92 |
| 394 | 20230619 | 120600 | 4144138850 | 35550 | 35500 | 35600 | 35500 | 92 |
| 395 | 20230619 | 120500 | 4140869900 | 35500 | 35500 | 35500 | 35500 | 100 |
| 396 | 20230619 | 120400 | 4137319900 | 35500 | 35500 | 35500 | 35500 | 0 |
| 397 | 20230619 | 120300 | 4137319900 | 35500 | 35500 | 35550 | 35500 | 74 |
| 398 | 20230619 | 120200 | 4134692850 | 35500 | 35550 | 35550 | 35500 | 297 |
| 399 | 20230619 | 120100 | 4124134550 | 35500 | 35500 | 35500 | 35500 | 37 |
| 400 | 20230619 | 120000 | 4122821050 | 35550 | 35550 | 35550 | 35550 | 4 |
| 401 | 20230619 | 115900 | 4122678850 | 35550 | 35550 | 35550 | 35500 | 24 |
| 402 | 20230619 | 115800 | 4121826650 | 35500 | 35550 | 35550 | 35500 | 130 |
| 403 | 20230619 | 115700 | 4117207050 | 35550 | 35550 | 35550 | 35550 | 28 |
| 404 | 20230619 | 115600 | 4116211650 | 35550 | 35550 | 35550 | 35550 | 201 |
| 405 | 20230619 | 115500 | 4109066100 | 35550 | 35500 | 35550 | 35500 | 270 |
| 406 | 20230619 | 115400 | 4099467650 | 35550 | 35550 | 35550 | 35500 | 48 |
| 407 | 20230619 | 115300 | 4097763550 | 35550 | 35500 | 35550 | 35500 | 6 |
| 408 | 20230619 | 115200 | 4097550300 | 35500 | 35500 | 35550 | 35500 | 258 |
| 409 | 20230619 | 115100 | 4088391000 | 35550 | 35550 | 35550 | 35500 | 1809 |
| 410 | 20230619 | 115000 | 4024143750 | 35600 | 35650 | 35650 | 35600 | 309 |
| 411 | 20230619 | 114900 | 4013143300 | 35650 | 35650 | 35650 | 35650 | 2 |
| 412 | 20230619 | 114800 | 4013072000 | 35650 | 35650 | 35650 | 35650 | 44 |
| 413 | 20230619 | 114700 | 4011503400 | 35600 | 35650 | 35650 | 35600 | 48 |
| 414 | 20230619 | 114600 | 4009792550 | 35650 | 35650 | 35650 | 35650 | 4 |
| 415 | 20230619 | 114500 | 4009649950 | 35650 | 35650 | 35650 | 35650 | 21 |
| 416 | 20230619 | 114400 | 4008901300 | 35650 | 35600 | 35650 | 35600 | 472 |
| 417 | 20230619 | 114300 | 3992098000 | 35600 | 35700 | 35700 | 35600 | 1050 |
| 418 | 20230619 | 114200 | 3954695450 | 35700 | 35700 | 35700 | 35650 | 14 |
| 419 | 20230619 | 114100 | 3954195800 | 35650 | 35700 | 35700 | 35650 | 109 |
| 420 | 20230619 | 114000 | 3950307800 | 35700 | 35650 | 35700 | 35650 | 14 |
| 421 | 20230619 | 113900 | 3949808600 | 35650 | 35700 | 35700 | 35650 | 55 |
| 422 | 20230619 | 113800 | 3947847750 | 35700 | 35700 | 35700 | 35700 | 6 |
| 423 | 20230619 | 113700 | 3947633550 | 35700 | 35650 | 35700 | 35650 | 199 |
| 424 | 20230619 | 113600 | 3940539000 | 35700 | 35650 | 35700 | 35650 | 33 |
| 425 | 20230619 | 113500 | 3939360950 | 35700 | 35700 | 35700 | 35700 | 1 |
| 426 | 20230619 | 113400 | 3939325250 | 35700 | 35700 | 35700 | 35650 | 44 |
| 427 | 20230619 | 113300 | 3937755450 | 35750 | 35700 | 35750 | 35700 | 127 |
| 428 | 20230619 | 113200 | 3933221400 | 35750 | 35700 | 35750 | 35700 | 115 |
| 429 | 20230619 | 113100 | 3929115150 | 35700 | 35700 | 35700 | 35700 | 336 |
| 430 | 20230619 | 113000 | 3917119950 | 35750 | 35750 | 35750 | 35750 | 4 |
| 431 | 20230619 | 112900 | 3916976950 | 35750 | 35750 | 35750 | 35700 | 53 |
| 432 | 20230619 | 112800 | 3915083700 | 35750 | 35700 | 35750 | 35700 | 53 |
| 433 | 20230619 | 112700 | 3913191500 | 35700 | 35750 | 35750 | 35700 | 322 |
| 434 | 20230619 | 112600 | 3901694350 | 35750 | 35750 | 35750 | 35700 | 1002 |
| 435 | 20230619 | 112500 | 3865919900 | 35750 | 35750 | 35750 | 35750 | 86 |
| 436 | 20230619 | 112400 | 3862845400 | 35750 | 35750 | 35750 | 35750 | 215 |
| 437 | 20230619 | 112300 | 3855159150 | 35800 | 35750 | 35800 | 35750 | 2 |
| 438 | 20230619 | 112200 | 3855087600 | 35800 | 35800 | 35800 | 35800 | 12 |
| 439 | 20230619 | 112100 | 3854658000 | 35800 | 35800 | 35800 | 35800 | 4 |
| 440 | 20230619 | 112000 | 3854514800 | 35800 | 35800 | 35800 | 35750 | 3 |
| 441 | 20230619 | 111900 | 3854407450 | 35750 | 35750 | 35800 | 35750 | 116 |
| 442 | 20230619 | 111800 | 3850260300 | 35750 | 35750 | 35750 | 35750 | 219 |
| 443 | 20230619 | 111700 | 3842431050 | 35750 | 35750 | 35750 | 35750 | 135 |
| 444 | 20230619 | 111600 | 3837604800 | 35800 | 35750 | 35800 | 35750 | 548 |
| 445 | 20230619 | 111500 | 3818013700 | 35750 | 35800 | 35800 | 35750 | 212 |
| 446 | 20230619 | 111400 | 3810432900 | 35800 | 35800 | 35800 | 35800 | 1 |
| 447 | 20230619 | 111300 | 3810397100 | 35800 | 35800 | 35800 | 35750 | 210 |
| 448 | 20230619 | 111200 | 3802886750 | 35800 | 35800 | 35800 | 35800 | 37 |
| 449 | 20230619 | 111100 | 3801562150 | 35850 | 35900 | 35900 | 35800 | 315 |
| 450 | 20230619 | 111000 | 3790284350 | 35850 | 35950 | 35950 | 35850 | 178 |
| 451 | 20230619 | 110900 | 3783902000 | 35900 | 35950 | 35950 | 35900 | 62 |
| 452 | 20230619 | 110800 | 3781675000 | 35900 | 35950 | 35950 | 35900 | 115 |
| 453 | 20230619 | 110700 | 3777545950 | 35900 | 35950 | 35950 | 35900 | 48 |
| 454 | 20230619 | 110600 | 3775822450 | 35950 | 36000 | 36000 | 35900 | 292 |
| 455 | 20230619 | 110500 | 3765337450 | 35950 | 35950 | 35950 | 35950 | 12 |
| 456 | 20230619 | 110400 | 3764906050 | 35900 | 36000 | 36000 | 35900 | 922 |
| 457 | 20230619 | 110300 | 3731719500 | 36000 | 35950 | 36000 | 35950 | 109 |
| 458 | 20230619 | 110200 | 3727796650 | 35950 | 35900 | 35950 | 35900 | 1199 |
| 459 | 20230619 | 110100 | 3684702400 | 35900 | 35900 | 35900 | 35900 | 392 |
| 460 | 20230619 | 110000 | 3670629600 | 35900 | 35850 | 35900 | 35850 | 73 |
| 461 | 20230619 | 105900 | 3668009450 | 35850 | 35850 | 35900 | 35850 | 153 |
| 462 | 20230619 | 105800 | 3662523400 | 35900 | 35850 | 35900 | 35850 | 48 |
| 463 | 20230619 | 105700 | 3660801650 | 35900 | 35950 | 35950 | 35850 | 355 |
| 464 | 20230619 | 105600 | 3648068350 | 35950 | 36000 | 36000 | 35950 | 40 |
| 465 | 20230619 | 105500 | 3646628850 | 36000 | 35800 | 36000 | 35800 | 2639 |
| 466 | 20230619 | 105400 | 3551712450 | 35850 | 35850 | 35850 | 35850 | 312 |
| 467 | 20230619 | 105300 | 3540527250 | 35800 | 35850 | 35850 | 35800 | 296 |
| 468 | 20230619 | 105200 | 3529929950 | 35850 | 35800 | 35850 | 35800 | 10 |
| 469 | 20230619 | 105100 | 3529571850 | 35800 | 35850 | 35850 | 35800 | 60 |
| 470 | 20230619 | 105000 | 3527422900 | 35850 | 35800 | 35900 | 35800 | 433 |
| 471 | 20230619 | 104900 | 3511914750 | 35750 | 35800 | 35800 | 35750 | 152 |
| 472 | 20230619 | 104800 | 3506480650 | 35750 | 35750 | 35750 | 35650 | 4738 |
| 473 | 20230619 | 104700 | 3337317150 | 35800 | 35800 | 35800 | 35800 | 18 |
| 474 | 20230619 | 104600 | 3336672750 | 35800 | 35800 | 35800 | 35800 | 6 |
| 475 | 20230619 | 104500 | 3336457950 | 35800 | 35750 | 35800 | 35750 | 163 |
| 476 | 20230619 | 104400 | 3330628800 | 35750 | 35900 | 35900 | 35750 | 1820 |
| 477 | 20230619 | 104300 | 3265445700 | 35900 | 35900 | 35900 | 35850 | 100 |
| 478 | 20230619 | 104200 | 3261857000 | 35850 | 35850 | 35950 | 35850 | 91 |
| 479 | 20230619 | 104100 | 3258589700 | 35850 | 35950 | 35950 | 35850 | 365 |
| 480 | 20230619 | 104000 | 3245493750 | 35950 | 35950 | 35950 | 35950 | 40 |
| 481 | 20230619 | 103900 | 3244055750 | 35950 | 35850 | 35950 | 35850 | 1029 |
| 482 | 20230619 | 103800 | 3207091700 | 35850 | 35850 | 35900 | 35850 | 127 |
| 483 | 20230619 | 103700 | 3202538700 | 35900 | 35850 | 35900 | 35800 | 232 |
| 484 | 20230619 | 103600 | 3194220050 | 35850 | 35800 | 35850 | 35800 | 126 |
| 485 | 20230619 | 103500 | 3189703200 | 35850 | 35850 | 35850 | 35800 | 166 |
| 486 | 20230619 | 103400 | 3183752400 | 35850 | 35850 | 35900 | 35850 | 323 |
| 487 | 20230619 | 103300 | 3172172500 | 35850 | 35850 | 35850 | 35850 | 80 |
| 488 | 20230619 | 103200 | 3169304500 | 35850 | 35900 | 35900 | 35850 | 114 |
| 489 | 20230619 | 103100 | 3165217300 | 35800 | 35900 | 35900 | 35800 | 1596 |
| 490 | 20230619 | 103000 | 3108015100 | 35900 | 35950 | 35950 | 35900 | 894 |
| 491 | 20230619 | 102900 | 3075918900 | 35950 | 36050 | 36050 | 35900 | 1741 |
| 492 | 20230619 | 102800 | 3013249800 | 36100 | 36200 | 36200 | 36100 | 391 |
| 493 | 20230619 | 102700 | 2999123500 | 36200 | 36150 | 36200 | 36150 | 32 |
| 494 | 20230619 | 102600 | 2997965850 | 36200 | 36250 | 36250 | 36200 | 56 |
| 495 | 20230619 | 102500 | 2995938100 | 36250 | 36250 | 36250 | 36200 | 968 |
| 496 | 20230619 | 102400 | 2960896250 | 36250 | 36300 | 36300 | 36200 | 306 |
| 497 | 20230619 | 102300 | 2949803500 | 36200 | 36300 | 36300 | 36200 | 287 |
| 498 | 20230619 | 102200 | 2939402750 | 36300 | 36200 | 36300 | 36200 | 958 |
| 499 | 20230619 | 102100 | 2904662500 | 36250 | 36200 | 36250 | 36150 | 262 |
| 500 | 20230619 | 102000 | 2895179550 | 36200 | 36200 | 36300 | 36200 | 1965 |
| 501 | 20230619 | 101900 | 2823957100 | 36200 | 36150 | 36250 | 36150 | 3311 |
| 502 | 20230619 | 101800 | 2704150200 | 36150 | 36200 | 36200 | 36150 | 1534 |
| 503 | 20230619 | 101700 | 2648636650 | 36200 | 36050 | 36200 | 35950 | 3481 |
| 504 | 20230619 | 101600 | 2522905750 | 36000 | 36000 | 36000 | 35950 | 1313 |
| 505 | 20230619 | 101500 | 2475637800 | 35950 | 35900 | 35950 | 35900 | 2107 |
| 506 | 20230619 | 101400 | 2399894050 | 35900 | 35900 | 35950 | 35900 | 322 |
| 507 | 20230619 | 101300 | 2388332100 | 35950 | 35950 | 35950 | 35950 | 52 |
| 508 | 20230619 | 101200 | 2386462700 | 35950 | 35950 | 35950 | 35900 | 66 |
| 509 | 20230619 | 101100 | 2384091250 | 35950 | 35900 | 35950 | 35900 | 284 |
| 510 | 20230619 | 101000 | 2373895600 | 35900 | 35900 | 35900 | 35900 | 147 |
| 511 | 20230619 | 100900 | 2368618300 | 35900 | 35950 | 35950 | 35900 | 953 |
| 512 | 20230619 | 100800 | 2334405050 | 35950 | 35900 | 35950 | 35900 | 27 |
| 513 | 20230619 | 100700 | 2333435700 | 35900 | 35950 | 35950 | 35900 | 700 |
| 514 | 20230619 | 100600 | 2308305600 | 35900 | 35950 | 35950 | 35900 | 13 |
| 515 | 20230619 | 100500 | 2307838800 | 35900 | 35950 | 35950 | 35900 | 111 |
| 516 | 20230619 | 100400 | 2303853350 | 35950 | 35950 | 35950 | 35900 | 294 |
| 517 | 20230619 | 100300 | 2293298400 | 35950 | 35900 | 35950 | 35900 | 223 |
| 518 | 20230619 | 100200 | 2285292650 | 35900 | 35950 | 35950 | 35900 | 781 |
| 519 | 20230619 | 100100 | 2257254650 | 35950 | 35950 | 35950 | 35900 | 50 |
| 520 | 20230619 | 100000 | 2255458150 | 35900 | 36050 | 36100 | 35850 | 2412 |
| 521 | 20230619 | 095900 | 2168735250 | 36000 | 36050 | 36100 | 36000 | 2095 |
| 522 | 20230619 | 095800 | 2093190150 | 36050 | 35950 | 36050 | 35950 | 1747 |
| 523 | 20230619 | 095700 | 2030291000 | 35950 | 36000 | 36000 | 35900 | 683 |
| 524 | 20230619 | 095600 | 2005736400 | 36000 | 36000 | 36000 | 35950 | 578 |
| 525 | 20230619 | 095500 | 1984937950 | 35950 | 35900 | 35950 | 35900 | 1818 |
| 526 | 20230619 | 095400 | 1919584500 | 35950 | 35950 | 35950 | 35900 | 303 |
| 527 | 20230619 | 095300 | 1908704850 | 35900 | 35850 | 35950 | 35850 | 1259 |
| 528 | 20230619 | 095200 | 1863512950 | 35850 | 35800 | 35900 | 35750 | 1366 |
| 529 | 20230619 | 095100 | 1814551700 | 35800 | 35750 | 35800 | 35750 | 1407 |
| 530 | 20230619 | 095000 | 1764185950 | 35750 | 35700 | 35750 | 35650 | 1067 |
| 531 | 20230619 | 094900 | 1726064300 | 35700 | 35650 | 35700 | 35650 | 155 |
| 532 | 20230619 | 094800 | 1720537800 | 35650 | 35650 | 35750 | 35600 | 621 |
| 533 | 20230619 | 094700 | 1698364800 | 35650 | 35650 | 35700 | 35650 | 111 |
| 534 | 20230619 | 094600 | 1694407600 | 35650 | 35600 | 35650 | 35600 | 646 |
| 535 | 20230619 | 094500 | 1671382950 | 35650 | 35600 | 35650 | 35600 | 162 |
| 536 | 20230619 | 094400 | 1665612950 | 35600 | 35600 | 35650 | 35600 | 92 |
| 537 | 20230619 | 094300 | 1662337600 | 35600 | 35600 | 35650 | 35600 | 191 |
| 538 | 20230619 | 094200 | 1655537400 | 35650 | 35650 | 35650 | 35650 | 20 |
| 539 | 20230619 | 094100 | 1654824400 | 35650 | 35500 | 35650 | 35500 | 82 |
| 540 | 20230619 | 094000 | 1651906150 | 35500 | 35500 | 35500 | 35450 | 442 |
| 541 | 20230619 | 093900 | 1636215900 | 35500 | 35500 | 35500 | 35450 | 92 |
| 542 | 20230619 | 093800 | 1632950250 | 35500 | 35500 | 35550 | 35450 | 664 |
| 543 | 20230619 | 093700 | 1609380850 | 35500 | 35500 | 35550 | 35500 | 621 |
| 544 | 20230619 | 093600 | 1587327100 | 35500 | 35550 | 35750 | 35500 | 589 |
| 545 | 20230619 | 093500 | 1566361650 | 35550 | 35450 | 35550 | 35400 | 1978 |
| 546 | 20230619 | 093400 | 1496198150 | 35450 | 35450 | 35450 | 35400 | 166 |
| 547 | 20230619 | 093300 | 1490315900 | 35450 | 35450 | 35450 | 35400 | 576 |
| 548 | 20230619 | 093200 | 1469898150 | 35450 | 35500 | 35500 | 35450 | 673 |
| 549 | 20230619 | 093100 | 1446034750 | 35500 | 35650 | 35700 | 35500 | 2747 |
| 550 | 20230619 | 093000 | 1348321800 | 35650 | 35750 | 35750 | 35650 | 564 |
| 551 | 20230619 | 092900 | 1328192700 | 35750 | 35750 | 35750 | 35700 | 87 |
| 552 | 20230619 | 092800 | 1325085100 | 35800 | 35650 | 35800 | 35650 | 2516 |
| 553 | 20230619 | 092700 | 1235214300 | 35650 | 35650 | 35650 | 35600 | 106 |
| 554 | 20230619 | 092600 | 1231436150 | 35650 | 35650 | 35650 | 35600 | 423 |
| 555 | 20230619 | 092500 | 1216371750 | 35650 | 35650 | 35650 | 35600 | 643 |
| 556 | 20230619 | 092400 | 1193471100 | 35700 | 35700 | 35700 | 35650 | 454 |
| 557 | 20230619 | 092300 | 1177280800 | 35700 | 35700 | 35700 | 35700 | 154 |
| 558 | 20230619 | 092200 | 1171783000 | 35700 | 35700 | 35700 | 35700 | 91 |
| 559 | 20230619 | 092100 | 1168534300 | 35650 | 35600 | 35750 | 35600 | 484 |
| 560 | 20230619 | 092000 | 1151254550 | 35650 | 35650 | 35650 | 35600 | 84 |
| 561 | 20230619 | 091900 | 1148260300 | 35650 | 35700 | 35700 | 35600 | 998 |
| 562 | 20230619 | 091800 | 1112711900 | 35700 | 35650 | 35750 | 35650 | 1118 |
| 563 | 20230619 | 091700 | 1072794800 | 35650 | 35700 | 35700 | 35600 | 557 |
| 564 | 20230619 | 091600 | 1052935300 | 35700 | 35650 | 35700 | 35600 | 292 |
| 565 | 20230619 | 091500 | 1042526900 | 35650 | 35550 | 35650 | 35550 | 195 |
| 566 | 20230619 | 091400 | 1035586600 | 35600 | 35750 | 35800 | 35600 | 1287 |
| 567 | 20230619 | 091300 | 989613300 | 35750 | 35900 | 35900 | 35750 | 2058 |
| 568 | 20230619 | 091200 | 915972900 | 35850 | 35850 | 35900 | 35850 | 972 |
| 569 | 20230619 | 091100 | 881112600 | 35850 | 35650 | 35850 | 35650 | 1239 |
| 570 | 20230619 | 091000 | 836825050 | 35650 | 35650 | 35700 | 35600 | 273 |
| 571 | 20230619 | 090900 | 827094800 | 35650 | 35600 | 35650 | 35600 | 587 |
| 572 | 20230619 | 090800 | 806177850 | 35600 | 35550 | 35600 | 35550 | 575 |
| 573 | 20230619 | 090700 | 785722600 | 35550 | 35650 | 35650 | 35500 | 451 |
| 574 | 20230619 | 090600 | 769684450 | 35650 | 35550 | 35650 | 35500 | 218 |
| 575 | 20230619 | 090500 | 761927250 | 35550 | 35550 | 35650 | 35450 | 1883 |
| 576 | 20230619 | 090400 | 695064900 | 35550 | 35450 | 35650 | 35400 | 2691 |
| 577 | 20230619 | 090300 | 599457950 | 35350 | 35400 | 35450 | 35350 | 1014 |
| 578 | 20230619 | 090200 | 563612650 | 35400 | 35350 | 35500 | 35350 | 1571 |
| 579 | 20230619 | 090100 | 507943750 | 35350 | 35350 | 35600 | 35300 | 2561 |
| 580 | 20230619 | 090000 | 417174950 | 35300 | 35800 | 35850 | 35300 | 11690 |