34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 192800 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 88567 |
| 3 | 20230619 | 192700 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20230619 | 192600 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20230619 | 192500 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20230619 | 192400 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20230619 | 192300 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20230619 | 192200 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20230619 | 192100 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20230619 | 192000 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20230619 | 191900 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20230619 | 191800 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20230619 | 191700 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20230619 | 191600 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20230619 | 191500 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20230619 | 191400 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20230619 | 191300 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20230619 | 191200 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20230619 | 191100 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20230619 | 191000 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20230619 | 190900 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20230619 | 190800 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20230619 | 190700 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20230619 | 190600 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20230619 | 190500 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20230619 | 190400 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20230619 | 190300 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20230619 | 190200 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20230619 | 190100 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20230619 | 190000 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20230619 | 185900 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20230619 | 185800 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 88567 |
| 33 | 20230619 | 185700 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20230619 | 185600 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20230619 | 185500 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20230619 | 185400 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20230619 | 185300 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20230619 | 185200 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20230619 | 185100 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20230619 | 185000 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20230619 | 184900 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20230619 | 184800 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20230619 | 184700 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20230619 | 184600 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20230619 | 184500 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20230619 | 184400 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20230619 | 184300 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20230619 | 184200 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20230619 | 184100 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20230619 | 184000 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20230619 | 183900 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20230619 | 183800 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20230619 | 183700 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20230619 | 183600 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20230619 | 183500 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20230619 | 183400 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20230619 | 183300 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20230619 | 183200 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20230619 | 183100 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20230619 | 183000 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20230619 | 182900 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20230619 | 182800 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 88567 |
| 63 | 20230619 | 182700 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20230619 | 182600 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20230619 | 182500 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20230619 | 182400 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20230619 | 182300 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20230619 | 182200 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20230619 | 182100 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20230619 | 182000 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20230619 | 181900 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20230619 | 181800 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20230619 | 181700 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20230619 | 181600 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20230619 | 181500 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20230619 | 181400 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20230619 | 181300 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20230619 | 181200 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20230619 | 181100 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20230619 | 181000 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20230619 | 180900 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20230619 | 180800 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20230619 | 180700 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20230619 | 180600 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20230619 | 180500 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20230619 | 180400 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20230619 | 180300 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20230619 | 180200 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20230619 | 180100 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20230619 | 180000 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20230619 | 175900 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20230619 | 175800 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 88567 |
| 93 | 20230619 | 175700 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20230619 | 175600 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20230619 | 175500 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20230619 | 175400 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20230619 | 175300 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20230619 | 175200 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20230619 | 175100 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20230619 | 175000 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20230619 | 174900 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20230619 | 174800 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20230619 | 174700 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20230619 | 174600 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20230619 | 174500 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20230619 | 174400 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20230619 | 174300 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20230619 | 174200 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20230619 | 174100 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20230619 | 174000 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20230619 | 173900 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20230619 | 173800 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20230619 | 173700 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20230619 | 173600 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20230619 | 173500 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20230619 | 173400 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20230619 | 173300 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20230619 | 173200 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20230619 | 173100 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20230619 | 173000 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20230619 | 172900 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20230619 | 172800 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 88567 |
| 123 | 20230619 | 172700 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20230619 | 172600 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20230619 | 172500 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20230619 | 172400 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20230619 | 172300 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20230619 | 172200 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20230619 | 172100 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20230619 | 172000 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20230619 | 171900 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20230619 | 171800 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20230619 | 171700 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20230619 | 171600 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20230619 | 171500 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20230619 | 171400 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20230619 | 171300 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20230619 | 171200 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20230619 | 171100 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20230619 | 171000 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20230619 | 170900 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20230619 | 170800 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20230619 | 170700 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20230619 | 170600 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20230619 | 170500 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20230619 | 170400 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20230619 | 170300 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20230619 | 170200 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20230619 | 170100 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20230619 | 170000 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20230619 | 165900 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20230619 | 165800 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 88567 |
| 153 | 20230619 | 165700 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20230619 | 165600 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20230619 | 165500 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20230619 | 165400 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20230619 | 165300 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20230619 | 165200 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20230619 | 165100 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20230619 | 165000 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20230619 | 164900 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20230619 | 164800 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20230619 | 164700 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20230619 | 164600 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20230619 | 164500 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20230619 | 164400 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20230619 | 164300 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20230619 | 164200 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20230619 | 164100 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20230619 | 164000 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20230619 | 163900 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20230619 | 163800 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20230619 | 163700 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20230619 | 163600 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20230619 | 163500 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20230619 | 163400 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20230619 | 163300 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20230619 | 163200 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20230619 | 163100 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20230619 | 163000 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20230619 | 162900 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20230619 | 162800 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 88567 |
| 183 | 20230619 | 162700 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20230619 | 162600 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20230619 | 162500 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20230619 | 162400 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20230619 | 162300 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20230619 | 162200 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20230619 | 162100 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20230619 | 162000 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20230619 | 161900 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20230619 | 161800 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20230619 | 161700 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20230619 | 161600 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20230619 | 161500 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20230619 | 161400 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20230619 | 161300 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20230619 | 161200 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20230619 | 161100 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20230619 | 161000 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20230619 | 160900 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 202 | 20230619 | 160800 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20230619 | 160700 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 204 | 20230619 | 160600 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 205 | 20230619 | 160500 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20230619 | 160400 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20230619 | 160300 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 208 | 20230619 | 160200 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 209 | 20230619 | 160100 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 210 | 20230619 | 160000 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 211 | 20230619 | 155900 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 212 | 20230619 | 155800 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 88567 |
| 213 | 20230619 | 155700 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20230619 | 155600 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 215 | 20230619 | 155500 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 216 | 20230619 | 155400 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 217 | 20230619 | 155300 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 218 | 20230619 | 155200 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 219 | 20230619 | 155100 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 220 | 20230619 | 155000 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 221 | 20230619 | 154900 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 222 | 20230619 | 154800 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 223 | 20230619 | 154700 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 224 | 20230619 | 154600 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 225 | 20230619 | 154500 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 226 | 20230619 | 154400 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 227 | 20230619 | 154300 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 228 | 20230619 | 154200 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 229 | 20230619 | 154100 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 230 | 20230619 | 154000 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 231 | 20230619 | 153900 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 232 | 20230619 | 153800 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 233 | 20230619 | 153700 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 234 | 20230619 | 153600 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 235 | 20230619 | 153500 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 236 | 20230619 | 153400 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 237 | 20230619 | 153300 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 238 | 20230619 | 153200 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 239 | 20230619 | 153100 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 240 | 20230619 | 153000 | 69264753450 | 38300 | 38300 | 38300 | 38300 | 88567 |
| 241 | 20230619 | 152900 | 65872637350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 242 | 20230619 | 152800 | 65872637350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 243 | 20230619 | 152700 | 65872637350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 244 | 20230619 | 152600 | 65872637350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 245 | 20230619 | 152500 | 65872637350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 246 | 20230619 | 152400 | 65872637350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 247 | 20230619 | 152300 | 65872637350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 248 | 20230619 | 152200 | 65872637350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 249 | 20230619 | 152100 | 65872637350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 250 | 20230619 | 152000 | 65872637350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 251 | 20230619 | 151900 | 65872637350 | 38250 | 38200 | 38250 | 38150 | 15024 |
| 252 | 20230619 | 151800 | 65298303550 | 38200 | 38200 | 38200 | 38150 | 12385 |
| 253 | 20230619 | 151700 | 64825272700 | 38150 | 38200 | 38200 | 38150 | 6181 |
| 254 | 20230619 | 151600 | 64589203450 | 38200 | 38050 | 38250 | 38000 | 55208 |
| 255 | 20230619 | 151500 | 62483500900 | 38000 | 38000 | 38050 | 38000 | 820 |
| 256 | 20230619 | 151400 | 62452333300 | 38000 | 38000 | 38050 | 38000 | 1091 |
| 257 | 20230619 | 151300 | 62410863300 | 38000 | 38000 | 38050 | 38000 | 2215 |
| 258 | 20230619 | 151200 | 62326674950 | 38000 | 38050 | 38050 | 38000 | 3686 |
| 259 | 20230619 | 151100 | 62186569400 | 38050 | 38000 | 38050 | 38000 | 4391 |
| 260 | 20230619 | 151000 | 62019657250 | 38000 | 38000 | 38050 | 38000 | 3863 |
| 261 | 20230619 | 150900 | 61872851600 | 38000 | 38000 | 38050 | 37950 | 2758 |
| 262 | 20230619 | 150800 | 61768043500 | 38000 | 38000 | 38050 | 38000 | 6005 |
| 263 | 20230619 | 150700 | 61539850750 | 37950 | 38050 | 38050 | 37950 | 6807 |
| 264 | 20230619 | 150600 | 61281132700 | 38050 | 38000 | 38050 | 38000 | 1288 |
| 265 | 20230619 | 150500 | 61232150350 | 38000 | 38050 | 38050 | 38000 | 783 |
| 266 | 20230619 | 150400 | 61202363100 | 38050 | 38000 | 38050 | 37950 | 3485 |
| 267 | 20230619 | 150300 | 61069937150 | 38000 | 38000 | 38000 | 37950 | 2177 |
| 268 | 20230619 | 150200 | 60987265250 | 38000 | 38000 | 38000 | 37950 | 3459 |
| 269 | 20230619 | 150100 | 60855891750 | 38000 | 37900 | 38050 | 37900 | 3593 |
| 270 | 20230619 | 150000 | 60719362650 | 37900 | 37950 | 38000 | 37900 | 1637 |
| 271 | 20230619 | 145900 | 60657217600 | 37950 | 37900 | 38000 | 37850 | 4756 |
| 272 | 20230619 | 145800 | 60476925850 | 37900 | 38000 | 38000 | 37850 | 13789 |
| 273 | 20230619 | 145700 | 59954419650 | 38000 | 38000 | 38000 | 37950 | 4529 |
| 274 | 20230619 | 145600 | 59782501150 | 38000 | 38000 | 38000 | 37950 | 1237 |
| 275 | 20230619 | 145500 | 59735534200 | 38000 | 37950 | 38000 | 37950 | 1247 |
| 276 | 20230619 | 145400 | 59688197700 | 38000 | 38000 | 38000 | 37950 | 1607 |
| 277 | 20230619 | 145300 | 59627136900 | 38000 | 37950 | 38000 | 37950 | 483 |
| 278 | 20230619 | 145200 | 59608786000 | 38000 | 38000 | 38000 | 37950 | 861 |
| 279 | 20230619 | 145100 | 59576081000 | 38000 | 37950 | 38000 | 37950 | 1138 |
| 280 | 20230619 | 145000 | 59532838750 | 38000 | 38000 | 38000 | 37950 | 1304 |
| 281 | 20230619 | 144900 | 59483312050 | 37950 | 38050 | 38050 | 37950 | 1935 |
| 282 | 20230619 | 144800 | 59409776450 | 38050 | 38000 | 38050 | 37950 | 3471 |
| 283 | 20230619 | 144700 | 59277815500 | 38000 | 37900 | 38000 | 37900 | 5674 |
| 284 | 20230619 | 144600 | 59062323200 | 37950 | 37950 | 37950 | 37900 | 393 |
| 285 | 20230619 | 144500 | 59047418150 | 37950 | 37950 | 38000 | 37900 | 3187 |
| 286 | 20230619 | 144400 | 58926489900 | 37950 | 38000 | 38000 | 37950 | 653 |
| 287 | 20230619 | 144300 | 58901695750 | 37950 | 37950 | 38000 | 37950 | 2952 |
| 288 | 20230619 | 144200 | 58789660100 | 38000 | 37950 | 38000 | 37900 | 2560 |
| 289 | 20230619 | 144100 | 58692490100 | 37950 | 38000 | 38000 | 37950 | 1062 |
| 290 | 20230619 | 144000 | 58652170300 | 38000 | 38100 | 38100 | 37950 | 9936 |
| 291 | 20230619 | 143900 | 58274327600 | 38100 | 38100 | 38100 | 38050 | 805 |
| 292 | 20230619 | 143800 | 58243664000 | 38050 | 38050 | 38100 | 38000 | 9502 |
| 293 | 20230619 | 143700 | 57881955950 | 38050 | 38050 | 38050 | 38000 | 1611 |
| 294 | 20230619 | 143600 | 57820686200 | 38050 | 38050 | 38050 | 38000 | 1277 |
| 295 | 20230619 | 143500 | 57772116150 | 38000 | 38000 | 38000 | 37950 | 4059 |
| 296 | 20230619 | 143400 | 57617882550 | 38000 | 38000 | 38000 | 37950 | 4791 |
| 297 | 20230619 | 143300 | 57435891450 | 37950 | 38000 | 38050 | 37950 | 4109 |
| 298 | 20230619 | 143200 | 57279758600 | 38000 | 37900 | 38050 | 37900 | 25959 |
| 299 | 20230619 | 143100 | 56293785800 | 37950 | 37900 | 37950 | 37850 | 638 |
| 300 | 20230619 | 143000 | 56269587200 | 37950 | 37850 | 37950 | 37850 | 5088 |
| 301 | 20230619 | 142900 | 56076743750 | 37900 | 37850 | 37900 | 37850 | 1600 |
| 302 | 20230619 | 142800 | 56016113000 | 37850 | 37900 | 37900 | 37850 | 759 |
| 303 | 20230619 | 142700 | 55987353950 | 37900 | 37900 | 37950 | 37900 | 4106 |
| 304 | 20230619 | 142600 | 55831714750 | 37950 | 37950 | 37950 | 37900 | 1661 |
| 305 | 20230619 | 142500 | 55768705800 | 37950 | 37900 | 37950 | 37900 | 1130 |
| 306 | 20230619 | 142400 | 55725841300 | 37900 | 37850 | 37950 | 37850 | 7350 |
| 307 | 20230619 | 142300 | 55447249700 | 37850 | 37850 | 37900 | 37800 | 9385 |
| 308 | 20230619 | 142200 | 55092015550 | 37800 | 37850 | 37850 | 37800 | 397 |
| 309 | 20230619 | 142100 | 55076995500 | 37850 | 37850 | 37850 | 37800 | 1309 |
| 310 | 20230619 | 142000 | 55027463600 | 37850 | 37800 | 37850 | 37800 | 950 |
| 311 | 20230619 | 141900 | 54991519350 | 37800 | 37800 | 37850 | 37800 | 310 |
| 312 | 20230619 | 141800 | 54979796050 | 37800 | 37750 | 37850 | 37750 | 1887 |
| 313 | 20230619 | 141700 | 54908403350 | 37800 | 37800 | 37850 | 37800 | 4284 |
| 314 | 20230619 | 141600 | 54746453800 | 37850 | 37850 | 37850 | 37750 | 5402 |
| 315 | 20230619 | 141500 | 54542245700 | 37850 | 37850 | 37850 | 37800 | 1126 |
| 316 | 20230619 | 141400 | 54499638150 | 37800 | 37850 | 37850 | 37800 | 3338 |
| 317 | 20230619 | 141300 | 54373316750 | 37850 | 37900 | 37900 | 37800 | 6356 |
| 318 | 20230619 | 141200 | 54132733100 | 37900 | 37750 | 37900 | 37750 | 9477 |
| 319 | 20230619 | 141100 | 53774378000 | 37800 | 37800 | 37800 | 37750 | 217 |
| 320 | 20230619 | 141000 | 53766179000 | 37800 | 37800 | 37800 | 37750 | 3336 |
| 321 | 20230619 | 140900 | 53640095150 | 37750 | 37800 | 37800 | 37750 | 1585 |
| 322 | 20230619 | 140800 | 53580197800 | 37800 | 37800 | 37800 | 37750 | 499 |
| 323 | 20230619 | 140700 | 53561340050 | 37750 | 37750 | 37800 | 37700 | 1598 |
| 324 | 20230619 | 140600 | 53500991900 | 37750 | 37800 | 37800 | 37700 | 3068 |
| 325 | 20230619 | 140500 | 53385172150 | 37800 | 37750 | 37800 | 37700 | 2453 |
| 326 | 20230619 | 140400 | 53292569500 | 37700 | 37700 | 37750 | 37700 | 348 |
| 327 | 20230619 | 140300 | 53279442550 | 37700 | 37700 | 37750 | 37700 | 569 |
| 328 | 20230619 | 140200 | 53257977900 | 37750 | 37750 | 37750 | 37700 | 304 |
| 329 | 20230619 | 140100 | 53246510050 | 37700 | 37700 | 37750 | 37650 | 4234 |
| 330 | 20230619 | 140000 | 53086736300 | 37700 | 37650 | 37750 | 37650 | 4516 |
| 331 | 20230619 | 135900 | 52916460500 | 37650 | 37650 | 37700 | 37600 | 3861 |
| 332 | 20230619 | 135800 | 52771120750 | 37650 | 37650 | 37650 | 37600 | 469 |
| 333 | 20230619 | 135700 | 52753474550 | 37650 | 37650 | 37650 | 37600 | 984 |
| 334 | 20230619 | 135600 | 52716444700 | 37650 | 37600 | 37650 | 37600 | 319 |
| 335 | 20230619 | 135500 | 52704445700 | 37600 | 37600 | 37650 | 37600 | 427 |
| 336 | 20230619 | 135400 | 52688385450 | 37650 | 37650 | 37650 | 37600 | 525 |
| 337 | 20230619 | 135300 | 52668637350 | 37650 | 37550 | 37650 | 37500 | 4569 |
| 338 | 20230619 | 135200 | 52496988000 | 37500 | 37500 | 37550 | 37500 | 310 |
| 339 | 20230619 | 135100 | 52485360050 | 37550 | 37600 | 37600 | 37500 | 7764 |
| 340 | 20230619 | 135000 | 52194053550 | 37600 | 37600 | 37600 | 37550 | 1674 |
| 341 | 20230619 | 134900 | 52131187800 | 37550 | 37600 | 37650 | 37550 | 1654 |
| 342 | 20230619 | 134800 | 52069031450 | 37600 | 37550 | 37650 | 37500 | 6937 |
| 343 | 20230619 | 134700 | 51808529850 | 37550 | 37450 | 37650 | 37450 | 6778 |
| 344 | 20230619 | 134600 | 51554043200 | 37500 | 37500 | 37500 | 37450 | 1054 |
| 345 | 20230619 | 134500 | 51514528950 | 37500 | 37550 | 37550 | 37450 | 1849 |
| 346 | 20230619 | 134400 | 51445190200 | 37550 | 37450 | 37550 | 37400 | 5533 |
| 347 | 20230619 | 134300 | 51237966300 | 37450 | 37400 | 37450 | 37400 | 3114 |
| 348 | 20230619 | 134200 | 51121499250 | 37400 | 37450 | 37450 | 37400 | 5961 |
| 349 | 20230619 | 134100 | 50898549200 | 37400 | 37500 | 37550 | 37400 | 21876 |
| 350 | 20230619 | 134000 | 50078652850 | 37550 | 37550 | 37600 | 37500 | 5180 |
| 351 | 20230619 | 133900 | 49884155300 | 37550 | 37550 | 37600 | 37550 | 393 |
| 352 | 20230619 | 133800 | 49869396250 | 37600 | 37600 | 37600 | 37550 | 158 |
| 353 | 20230619 | 133700 | 49863460800 | 37600 | 37550 | 37600 | 37550 | 851 |
| 354 | 20230619 | 133600 | 49831497650 | 37550 | 37550 | 37600 | 37550 | 831 |
| 355 | 20230619 | 133500 | 49800288650 | 37550 | 37550 | 37600 | 37550 | 154 |
| 356 | 20230619 | 133400 | 49794503350 | 37550 | 37600 | 37600 | 37550 | 1476 |
| 357 | 20230619 | 133300 | 49739073700 | 37550 | 37600 | 37650 | 37550 | 2100 |
| 358 | 20230619 | 133200 | 49660114050 | 37600 | 37650 | 37650 | 37600 | 1379 |
| 359 | 20230619 | 133100 | 49608261550 | 37650 | 37650 | 37650 | 37600 | 247 |
| 360 | 20230619 | 133000 | 49598969250 | 37650 | 37600 | 37650 | 37600 | 215 |
| 361 | 20230619 | 132900 | 49590883800 | 37600 | 37550 | 37650 | 37550 | 927 |
| 362 | 20230619 | 132800 | 49556014550 | 37600 | 37600 | 37650 | 37600 | 1564 |
| 363 | 20230619 | 132700 | 49497205100 | 37600 | 37600 | 37650 | 37600 | 203 |
| 364 | 20230619 | 132600 | 49489571650 | 37600 | 37600 | 37650 | 37600 | 627 |
| 365 | 20230619 | 132500 | 49465995350 | 37600 | 37550 | 37600 | 37550 | 846 |
| 366 | 20230619 | 132400 | 49434197500 | 37650 | 37600 | 37650 | 37550 | 2395 |
| 367 | 20230619 | 132300 | 49344150100 | 37650 | 37600 | 37650 | 37550 | 1306 |
| 368 | 20230619 | 132200 | 49295046650 | 37600 | 37650 | 37650 | 37600 | 2323 |
| 369 | 20230619 | 132100 | 49207597800 | 37600 | 37550 | 37600 | 37550 | 3153 |
| 370 | 20230619 | 132000 | 49089130550 | 37550 | 37550 | 37600 | 37550 | 2761 |
| 371 | 20230619 | 131900 | 48985438450 | 37550 | 37600 | 37600 | 37550 | 4127 |
| 372 | 20230619 | 131800 | 48830450650 | 37600 | 37600 | 37600 | 37550 | 507 |
| 373 | 20230619 | 131700 | 48811402250 | 37600 | 37600 | 37650 | 37550 | 5677 |
| 374 | 20230619 | 131600 | 48597996200 | 37600 | 37600 | 37650 | 37600 | 172 |
| 375 | 20230619 | 131500 | 48591526700 | 37650 | 37650 | 37650 | 37600 | 1514 |
| 376 | 20230619 | 131400 | 48534589950 | 37650 | 37650 | 37700 | 37600 | 5409 |
| 377 | 20230619 | 131300 | 48330914850 | 37600 | 37650 | 37650 | 37600 | 497 |
| 378 | 20230619 | 131200 | 48312208350 | 37600 | 37650 | 37700 | 37600 | 878 |
| 379 | 20230619 | 131100 | 48279154750 | 37650 | 37650 | 37650 | 37600 | 1696 |
| 380 | 20230619 | 131000 | 48215304800 | 37650 | 37600 | 37650 | 37600 | 512 |
| 381 | 20230619 | 130900 | 48196033100 | 37600 | 37600 | 37650 | 37600 | 439 |
| 382 | 20230619 | 130800 | 48179513950 | 37650 | 37650 | 37700 | 37600 | 3077 |
| 383 | 20230619 | 130700 | 48063666700 | 37650 | 37750 | 37750 | 37650 | 3946 |
| 384 | 20230619 | 130600 | 47914974650 | 37700 | 37650 | 37700 | 37650 | 1575 |
| 385 | 20230619 | 130500 | 47855598250 | 37650 | 37700 | 37700 | 37650 | 316 |
| 386 | 20230619 | 130400 | 47843700200 | 37650 | 37650 | 37700 | 37650 | 263 |
| 387 | 20230619 | 130300 | 47833793700 | 37650 | 37700 | 37750 | 37650 | 4433 |
| 388 | 20230619 | 130200 | 47666693700 | 37750 | 37750 | 37800 | 37700 | 4515 |
| 389 | 20230619 | 130100 | 47496271100 | 37750 | 37750 | 37800 | 37750 | 1131 |
| 390 | 20230619 | 130000 | 47453562400 | 37750 | 37800 | 37800 | 37750 | 222 |
| 391 | 20230619 | 125900 | 47445180650 | 37800 | 37750 | 37800 | 37750 | 178 |
| 392 | 20230619 | 125800 | 47438460600 | 37750 | 37800 | 37800 | 37750 | 957 |
| 393 | 20230619 | 125700 | 47402321850 | 37750 | 37850 | 37850 | 37750 | 1498 |
| 394 | 20230619 | 125600 | 47345691200 | 37800 | 37800 | 37850 | 37750 | 1526 |
| 395 | 20230619 | 125500 | 47288010800 | 37800 | 37750 | 37800 | 37700 | 2531 |
| 396 | 20230619 | 125400 | 47192472300 | 37750 | 37650 | 37750 | 37650 | 1377 |
| 397 | 20230619 | 125300 | 47140534250 | 37700 | 37650 | 37700 | 37650 | 715 |
| 398 | 20230619 | 125200 | 47113583650 | 37650 | 37650 | 37700 | 37650 | 202 |
| 399 | 20230619 | 125100 | 47105970750 | 37650 | 37650 | 37700 | 37600 | 1817 |
| 400 | 20230619 | 125000 | 47037559950 | 37600 | 37600 | 37650 | 37600 | 747 |
| 401 | 20230619 | 124900 | 47009466800 | 37600 | 37600 | 37650 | 37600 | 406 |
| 402 | 20230619 | 124800 | 46994191450 | 37650 | 37600 | 37650 | 37600 | 3148 |
| 403 | 20230619 | 124700 | 46875790000 | 37600 | 37650 | 37650 | 37600 | 1248 |
| 404 | 20230619 | 124600 | 46828861700 | 37600 | 37650 | 37700 | 37600 | 1033 |
| 405 | 20230619 | 124500 | 46789980700 | 37700 | 37650 | 37700 | 37600 | 1820 |
| 406 | 20230619 | 124400 | 46721472050 | 37650 | 37650 | 37700 | 37650 | 1386 |
| 407 | 20230619 | 124300 | 46669223200 | 37650 | 37600 | 37700 | 37600 | 4753 |
| 408 | 20230619 | 124200 | 46490359550 | 37650 | 37650 | 37650 | 37600 | 1431 |
| 409 | 20230619 | 124100 | 46436548600 | 37650 | 37600 | 37650 | 37600 | 2301 |
| 410 | 20230619 | 124000 | 46349997350 | 37600 | 37600 | 37650 | 37600 | 5385 |
| 411 | 20230619 | 123900 | 46147457100 | 37600 | 37600 | 37650 | 37600 | 12434 |
| 412 | 20230619 | 123800 | 45679921100 | 37600 | 37650 | 37700 | 37600 | 8338 |
| 413 | 20230619 | 123700 | 45366015900 | 37700 | 37650 | 37700 | 37650 | 1065 |
| 414 | 20230619 | 123600 | 45325882450 | 37700 | 37700 | 37700 | 37650 | 513 |
| 415 | 20230619 | 123500 | 45306551600 | 37650 | 37650 | 37700 | 37650 | 97 |
| 416 | 20230619 | 123400 | 45302898900 | 37700 | 37650 | 37700 | 37650 | 1453 |
| 417 | 20230619 | 123300 | 45248158250 | 37700 | 37700 | 37700 | 37650 | 684 |
| 418 | 20230619 | 123200 | 45222379050 | 37650 | 37650 | 37700 | 37650 | 565 |
| 419 | 20230619 | 123100 | 45201103300 | 37700 | 37650 | 37700 | 37650 | 896 |
| 420 | 20230619 | 123000 | 45167366800 | 37650 | 37700 | 37750 | 37650 | 11478 |
| 421 | 20230619 | 122900 | 44734971000 | 37700 | 37750 | 37750 | 37700 | 399 |
| 422 | 20230619 | 122800 | 44719926050 | 37750 | 37700 | 37750 | 37700 | 571 |
| 423 | 20230619 | 122700 | 44698391100 | 37700 | 37800 | 37800 | 37700 | 5862 |
| 424 | 20230619 | 122600 | 44477190600 | 37800 | 37750 | 37800 | 37750 | 1837 |
| 425 | 20230619 | 122500 | 44407757200 | 37750 | 37800 | 37800 | 37750 | 271 |
| 426 | 20230619 | 122400 | 44397517400 | 37800 | 37750 | 37800 | 37750 | 99 |
| 427 | 20230619 | 122300 | 44393776500 | 37750 | 37750 | 37800 | 37700 | 2623 |
| 428 | 20230619 | 122200 | 44294758300 | 37750 | 37700 | 37750 | 37700 | 717 |
| 429 | 20230619 | 122100 | 44267717300 | 37700 | 37700 | 37750 | 37700 | 1101 |
| 430 | 20230619 | 122000 | 44226159550 | 37750 | 37750 | 37750 | 37700 | 73 |
| 431 | 20230619 | 121900 | 44223404650 | 37700 | 37700 | 37750 | 37650 | 758 |
| 432 | 20230619 | 121800 | 44194830050 | 37700 | 37700 | 37750 | 37650 | 1637 |
| 433 | 20230619 | 121700 | 44133116350 | 37700 | 37650 | 37750 | 37650 | 1605 |
| 434 | 20230619 | 121600 | 44072611400 | 37650 | 37700 | 37700 | 37650 | 1385 |
| 435 | 20230619 | 121500 | 44020465550 | 37700 | 37700 | 37700 | 37650 | 2097 |
| 436 | 20230619 | 121400 | 43941433200 | 37650 | 37650 | 37700 | 37650 | 257 |
| 437 | 20230619 | 121300 | 43931747900 | 37700 | 37700 | 37750 | 37650 | 1883 |
| 438 | 20230619 | 121200 | 43860816350 | 37700 | 37700 | 37750 | 37700 | 7454 |
| 439 | 20230619 | 121100 | 43579783050 | 37700 | 37800 | 37800 | 37700 | 5269 |
| 440 | 20230619 | 121000 | 43380881100 | 37800 | 37850 | 37850 | 37750 | 6404 |
| 441 | 20230619 | 120900 | 43138812850 | 37850 | 37800 | 37850 | 37800 | 375 |
| 442 | 20230619 | 120800 | 43124631300 | 37800 | 37800 | 37850 | 37800 | 1523 |
| 443 | 20230619 | 120700 | 43067042650 | 37800 | 37850 | 37850 | 37800 | 165 |
| 444 | 20230619 | 120600 | 43060802250 | 37800 | 37800 | 37850 | 37800 | 270 |
| 445 | 20230619 | 120500 | 43050595500 | 37850 | 37800 | 37850 | 37800 | 1283 |
| 446 | 20230619 | 120400 | 43002095700 | 37850 | 37900 | 37900 | 37800 | 10880 |
| 447 | 20230619 | 120300 | 42590653650 | 37850 | 37900 | 37900 | 37850 | 310 |
| 448 | 20230619 | 120200 | 42578905800 | 37850 | 37900 | 37900 | 37850 | 1631 |
| 449 | 20230619 | 120100 | 42517131350 | 37850 | 37900 | 37950 | 37850 | 3208 |
| 450 | 20230619 | 120000 | 42395549250 | 37900 | 37950 | 37950 | 37900 | 309 |
| 451 | 20230619 | 115900 | 42383830500 | 37950 | 37900 | 37950 | 37900 | 245 |
| 452 | 20230619 | 115800 | 42374540450 | 37900 | 37900 | 37950 | 37900 | 209 |
| 453 | 20230619 | 115700 | 42366615950 | 37950 | 37900 | 37950 | 37900 | 146 |
| 454 | 20230619 | 115600 | 42361080150 | 37950 | 37900 | 37950 | 37900 | 332 |
| 455 | 20230619 | 115500 | 42348485950 | 37900 | 37850 | 37950 | 37850 | 2463 |
| 456 | 20230619 | 115400 | 42255146450 | 37850 | 37850 | 37900 | 37850 | 346 |
| 457 | 20230619 | 115300 | 42242042700 | 37850 | 37900 | 37900 | 37850 | 3420 |
| 458 | 20230619 | 115200 | 42112567450 | 37900 | 37900 | 37900 | 37850 | 380 |
| 459 | 20230619 | 115100 | 42098179300 | 37900 | 37900 | 37900 | 37850 | 3529 |
| 460 | 20230619 | 115000 | 41964520000 | 37850 | 37900 | 37900 | 37850 | 590 |
| 461 | 20230619 | 114900 | 41942176750 | 37850 | 37850 | 37900 | 37850 | 282 |
| 462 | 20230619 | 114800 | 41931496850 | 37850 | 37850 | 37900 | 37850 | 1136 |
| 463 | 20230619 | 114700 | 41888497000 | 37850 | 37900 | 37900 | 37850 | 981 |
| 464 | 20230619 | 114600 | 41851359400 | 37850 | 37900 | 37900 | 37850 | 374 |
| 465 | 20230619 | 114500 | 41837190900 | 37900 | 37900 | 37900 | 37850 | 872 |
| 466 | 20230619 | 114400 | 41804156600 | 37900 | 37950 | 37950 | 37850 | 774 |
| 467 | 20230619 | 114300 | 41774827750 | 37950 | 37900 | 37950 | 37900 | 624 |
| 468 | 20230619 | 114200 | 41751175100 | 37900 | 37900 | 37950 | 37900 | 1580 |
| 469 | 20230619 | 114100 | 41691259250 | 37900 | 37950 | 37950 | 37800 | 9586 |
| 470 | 20230619 | 114000 | 41328447350 | 37950 | 37950 | 37950 | 37900 | 328 |
| 471 | 20230619 | 113900 | 41316011450 | 37900 | 37900 | 37950 | 37900 | 1001 |
| 472 | 20230619 | 113800 | 41278044100 | 37950 | 37900 | 37950 | 37850 | 2760 |
| 473 | 20230619 | 113700 | 41173378050 | 37900 | 37900 | 37950 | 37850 | 3296 |
| 474 | 20230619 | 113600 | 41048457100 | 37950 | 38000 | 38000 | 37900 | 7256 |
| 475 | 20230619 | 113500 | 40773290650 | 38000 | 37950 | 38050 | 37950 | 5165 |
| 476 | 20230619 | 113400 | 40577049250 | 37950 | 38000 | 38000 | 37950 | 1902 |
| 477 | 20230619 | 113300 | 40504785250 | 38000 | 38000 | 38000 | 37950 | 4643 |
| 478 | 20230619 | 113200 | 40328386850 | 38050 | 38100 | 38100 | 38000 | 2240 |
| 479 | 20230619 | 113100 | 40243200950 | 38100 | 38150 | 38150 | 38050 | 4114 |
| 480 | 20230619 | 113000 | 40086498500 | 38100 | 38100 | 38150 | 38100 | 2639 |
| 481 | 20230619 | 112900 | 39985835400 | 38100 | 38100 | 38150 | 38050 | 2631 |
| 482 | 20230619 | 112800 | 39885562450 | 38050 | 38150 | 38150 | 38050 | 3261 |
| 483 | 20230619 | 112700 | 39761243550 | 38150 | 38150 | 38150 | 38050 | 2288 |
| 484 | 20230619 | 112600 | 39674070350 | 38100 | 38150 | 38200 | 38100 | 2161 |
| 485 | 20230619 | 112500 | 39591641450 | 38150 | 37950 | 38200 | 37950 | 16563 |
| 486 | 20230619 | 112400 | 38960497350 | 38000 | 38000 | 38000 | 37950 | 607 |
| 487 | 20230619 | 112300 | 38937434350 | 38000 | 38000 | 38000 | 37950 | 1255 |
| 488 | 20230619 | 112200 | 38889785050 | 38000 | 38050 | 38100 | 37950 | 6377 |
| 489 | 20230619 | 112100 | 38647318100 | 38050 | 37900 | 38100 | 37900 | 18639 |
| 490 | 20230619 | 112000 | 37939407700 | 37900 | 37950 | 37950 | 37900 | 295 |
| 491 | 20230619 | 111900 | 37928222200 | 37950 | 37950 | 38000 | 37950 | 1319 |
| 492 | 20230619 | 111800 | 37878165050 | 37950 | 38000 | 38000 | 37950 | 1669 |
| 493 | 20230619 | 111700 | 37814797700 | 37950 | 37950 | 38000 | 37950 | 1472 |
| 494 | 20230619 | 111600 | 37758933800 | 38000 | 38000 | 38000 | 37950 | 1319 |
| 495 | 20230619 | 111500 | 37708867850 | 37950 | 38000 | 38000 | 37950 | 1689 |
| 496 | 20230619 | 111400 | 37644745100 | 38000 | 38000 | 38000 | 37950 | 738 |
| 497 | 20230619 | 111300 | 37616708000 | 37950 | 38050 | 38050 | 37950 | 1537 |
| 498 | 20230619 | 111200 | 37558365800 | 38050 | 38000 | 38050 | 37950 | 3264 |
| 499 | 20230619 | 111100 | 37434363950 | 38000 | 38000 | 38000 | 37950 | 479 |
| 500 | 20230619 | 111000 | 37416168600 | 38000 | 38000 | 38000 | 37950 | 910 |
| 501 | 20230619 | 110900 | 37381601100 | 37950 | 38000 | 38050 | 37950 | 4891 |
| 502 | 20230619 | 110800 | 37195747650 | 38000 | 38000 | 38050 | 38000 | 1908 |
| 503 | 20230619 | 110700 | 37123237100 | 38000 | 38050 | 38050 | 38000 | 1517 |
| 504 | 20230619 | 110600 | 37065576050 | 38000 | 38050 | 38050 | 37900 | 6549 |
| 505 | 20230619 | 110500 | 36816814000 | 38050 | 38000 | 38050 | 38000 | 648 |
| 506 | 20230619 | 110400 | 36792163700 | 38000 | 38000 | 38050 | 38000 | 1438 |
| 507 | 20230619 | 110300 | 36737482900 | 38050 | 38050 | 38050 | 38000 | 1616 |
| 508 | 20230619 | 110200 | 36675995250 | 38000 | 38000 | 38050 | 38000 | 1868 |
| 509 | 20230619 | 110100 | 36604974700 | 38050 | 38050 | 38050 | 38000 | 1416 |
| 510 | 20230619 | 110000 | 36551153150 | 38000 | 38000 | 38050 | 37950 | 1889 |
| 511 | 20230619 | 105900 | 36479394850 | 38000 | 37950 | 38000 | 37950 | 537 |
| 512 | 20230619 | 105800 | 36458994750 | 38000 | 37950 | 38000 | 37950 | 2086 |
| 513 | 20230619 | 105700 | 36379730300 | 38000 | 38000 | 38000 | 37950 | 1644 |
| 514 | 20230619 | 105600 | 36317316050 | 37950 | 37950 | 38000 | 37950 | 1592 |
| 515 | 20230619 | 105500 | 36256878900 | 37950 | 38000 | 38000 | 37950 | 1641 |
| 516 | 20230619 | 105400 | 36194525600 | 38000 | 37950 | 38000 | 37900 | 1494 |
| 517 | 20230619 | 105300 | 36137829600 | 37900 | 37950 | 37950 | 37900 | 1032 |
| 518 | 20230619 | 105200 | 36098672850 | 37950 | 37950 | 37950 | 37900 | 1993 |
| 519 | 20230619 | 105100 | 36023039800 | 37950 | 38000 | 38000 | 37950 | 5427 |
| 520 | 20230619 | 105000 | 35817058750 | 37950 | 37950 | 38000 | 37900 | 3027 |
| 521 | 20230619 | 104900 | 35702190400 | 37950 | 38000 | 38000 | 37900 | 2162 |
| 522 | 20230619 | 104800 | 35620142250 | 38000 | 38100 | 38100 | 37950 | 5724 |
| 523 | 20230619 | 104700 | 35402553400 | 38100 | 37900 | 38100 | 37850 | 5942 |
| 524 | 20230619 | 104600 | 35176890050 | 37900 | 37900 | 37900 | 37850 | 872 |
| 525 | 20230619 | 104500 | 35143842400 | 37850 | 37850 | 37900 | 37800 | 1020 |
| 526 | 20230619 | 104400 | 35105245850 | 37850 | 37850 | 37850 | 37800 | 1813 |
| 527 | 20230619 | 104300 | 35036649250 | 37800 | 37900 | 37900 | 37800 | 4980 |
| 528 | 20230619 | 104200 | 34848081000 | 37900 | 38000 | 38050 | 37900 | 5083 |
| 529 | 20230619 | 104100 | 34655080300 | 38000 | 38050 | 38100 | 38000 | 6603 |
| 530 | 20230619 | 104000 | 34403770350 | 38100 | 38100 | 38100 | 38050 | 4540 |
| 531 | 20230619 | 103900 | 34230892400 | 38100 | 38100 | 38150 | 38050 | 10053 |
| 532 | 20230619 | 103800 | 33847867000 | 38100 | 37800 | 38100 | 37800 | 22855 |
| 533 | 20230619 | 103700 | 32979057550 | 37800 | 37700 | 37850 | 37700 | 2274 |
| 534 | 20230619 | 103600 | 32893111200 | 37750 | 37700 | 37750 | 37650 | 3811 |
| 535 | 20230619 | 103500 | 32749282000 | 37700 | 37700 | 37700 | 37650 | 1348 |
| 536 | 20230619 | 103400 | 32698472400 | 37700 | 37650 | 37700 | 37600 | 2258 |
| 537 | 20230619 | 103300 | 32613415250 | 37700 | 37650 | 37700 | 37600 | 4101 |
| 538 | 20230619 | 103200 | 32459013000 | 37650 | 37650 | 37700 | 37600 | 2580 |
| 539 | 20230619 | 103100 | 32361888850 | 37600 | 37600 | 37650 | 37600 | 3425 |
| 540 | 20230619 | 103000 | 32233027850 | 37650 | 37650 | 37650 | 37600 | 3354 |
| 541 | 20230619 | 102900 | 32106838600 | 37600 | 37700 | 37750 | 37600 | 9223 |
| 542 | 20230619 | 102800 | 31759554150 | 37750 | 37750 | 37750 | 37700 | 1169 |
| 543 | 20230619 | 102700 | 31715434400 | 37700 | 37700 | 37750 | 37650 | 1384 |
| 544 | 20230619 | 102600 | 31663251950 | 37700 | 37650 | 37700 | 37650 | 2613 |
| 545 | 20230619 | 102500 | 31564764250 | 37650 | 37650 | 37700 | 37650 | 1394 |
| 546 | 20230619 | 102400 | 31512268450 | 37700 | 37650 | 37750 | 37650 | 4813 |
| 547 | 20230619 | 102300 | 31330836700 | 37700 | 37600 | 37700 | 37600 | 12901 |
| 548 | 20230619 | 102200 | 30845646550 | 37600 | 37700 | 37750 | 37600 | 7320 |
| 549 | 20230619 | 102100 | 30569867900 | 37750 | 37700 | 37800 | 37700 | 1992 |
| 550 | 20230619 | 102000 | 30494691700 | 37700 | 37750 | 37750 | 37700 | 2880 |
| 551 | 20230619 | 101900 | 30386041950 | 37700 | 37850 | 37850 | 37700 | 8734 |
| 552 | 20230619 | 101800 | 30056337900 | 37850 | 37700 | 37850 | 37700 | 5197 |
| 553 | 20230619 | 101700 | 29860149050 | 37700 | 37900 | 37950 | 37700 | 21469 |
| 554 | 20230619 | 101600 | 29048099850 | 37900 | 37900 | 37950 | 37900 | 936 |
| 555 | 20230619 | 101500 | 29012620800 | 37900 | 37900 | 37950 | 37850 | 4195 |
| 556 | 20230619 | 101400 | 28853573200 | 37900 | 37900 | 37950 | 37850 | 4201 |
| 557 | 20230619 | 101300 | 28694362750 | 37900 | 37850 | 37950 | 37850 | 4640 |
| 558 | 20230619 | 101200 | 28518517200 | 37900 | 37850 | 37900 | 37850 | 3278 |
| 559 | 20230619 | 101100 | 28394366950 | 37850 | 37900 | 37950 | 37850 | 6966 |
| 560 | 20230619 | 101000 | 28130354100 | 37900 | 38000 | 38050 | 37900 | 7341 |
| 561 | 20230619 | 100900 | 27851657300 | 38000 | 38000 | 38000 | 37950 | 3722 |
| 562 | 20230619 | 100800 | 27710236600 | 38000 | 37950 | 38000 | 37850 | 7941 |
| 563 | 20230619 | 100700 | 27408759900 | 37900 | 38000 | 38000 | 37850 | 6486 |
| 564 | 20230619 | 100600 | 27162706400 | 38000 | 38150 | 38150 | 37900 | 18253 |
| 565 | 20230619 | 100500 | 26468330200 | 38150 | 38250 | 38250 | 38150 | 14405 |
| 566 | 20230619 | 100400 | 25917848050 | 38250 | 38200 | 38250 | 38150 | 13591 |
| 567 | 20230619 | 100300 | 25398227050 | 38200 | 38200 | 38250 | 38100 | 12632 |
| 568 | 20230619 | 100200 | 24915854700 | 38200 | 38200 | 38300 | 38100 | 18597 |
| 569 | 20230619 | 100100 | 24205405200 | 38200 | 37900 | 38250 | 37850 | 36247 |
| 570 | 20230619 | 100000 | 22824633550 | 37850 | 37800 | 37900 | 37800 | 2248 |
| 571 | 20230619 | 095900 | 22739542050 | 37750 | 37850 | 37900 | 37750 | 8646 |
| 572 | 20230619 | 095800 | 22412748650 | 37900 | 37850 | 37900 | 37800 | 6277 |
| 573 | 20230619 | 095700 | 22175146250 | 37900 | 37850 | 37900 | 37800 | 10300 |
| 574 | 20230619 | 095600 | 21785525450 | 37850 | 37750 | 37850 | 37750 | 5492 |
| 575 | 20230619 | 095500 | 21578099000 | 37750 | 37700 | 37750 | 37650 | 4156 |
| 576 | 20230619 | 095400 | 21421364750 | 37700 | 37700 | 37700 | 37650 | 1634 |
| 577 | 20230619 | 095300 | 21359770800 | 37650 | 37650 | 37700 | 37650 | 630 |
| 578 | 20230619 | 095200 | 21336022950 | 37700 | 37550 | 37700 | 37550 | 3483 |
| 579 | 20230619 | 095100 | 21205091100 | 37600 | 37550 | 37600 | 37500 | 1875 |
| 580 | 20230619 | 095000 | 21134664550 | 37500 | 37550 | 37550 | 37500 | 2620 |
| 581 | 20230619 | 094900 | 21036333700 | 37550 | 37550 | 37600 | 37450 | 4321 |
| 582 | 20230619 | 094800 | 20874095300 | 37550 | 37450 | 37550 | 37400 | 6391 |
| 583 | 20230619 | 094700 | 20634881350 | 37450 | 37750 | 37750 | 37350 | 18017 |
| 584 | 20230619 | 094600 | 19958036400 | 37750 | 37650 | 37750 | 37650 | 4422 |
| 585 | 20230619 | 094500 | 19791342250 | 37650 | 37550 | 37700 | 37550 | 4814 |
| 586 | 20230619 | 094400 | 19610236650 | 37600 | 37500 | 37600 | 37500 | 6942 |
| 587 | 20230619 | 094300 | 19349572650 | 37500 | 37600 | 37600 | 37450 | 4528 |
| 588 | 20230619 | 094200 | 19179623350 | 37600 | 37600 | 37600 | 37550 | 1775 |
| 589 | 20230619 | 094100 | 19112937500 | 37550 | 37500 | 37600 | 37500 | 1526 |
| 590 | 20230619 | 094000 | 19055637350 | 37500 | 37550 | 37600 | 37500 | 2914 |
| 591 | 20230619 | 093900 | 18946293050 | 37500 | 37400 | 37600 | 37400 | 11085 |
| 592 | 20230619 | 093800 | 18530973950 | 37350 | 37350 | 37400 | 37350 | 4074 |
| 593 | 20230619 | 093700 | 18378768000 | 37350 | 37350 | 37400 | 37300 | 2882 |
| 594 | 20230619 | 093600 | 18271149500 | 37400 | 37350 | 37400 | 37300 | 9809 |
| 595 | 20230619 | 093500 | 17904942600 | 37350 | 37400 | 37450 | 37350 | 7232 |
| 596 | 20230619 | 093400 | 17634513250 | 37350 | 37350 | 37450 | 37250 | 16872 |
| 597 | 20230619 | 093300 | 17004898450 | 37350 | 37300 | 37450 | 37300 | 14771 |
| 598 | 20230619 | 093200 | 16453377300 | 37350 | 37500 | 37550 | 37300 | 11406 |
| 599 | 20230619 | 093100 | 16026799900 | 37550 | 37500 | 37550 | 37450 | 6939 |
| 600 | 20230619 | 093000 | 15766493800 | 37500 | 37500 | 37600 | 37400 | 17515 |
| 601 | 20230619 | 092900 | 15110374300 | 37500 | 37600 | 37650 | 37450 | 16581 |
| 602 | 20230619 | 092800 | 14488143500 | 37600 | 37750 | 37800 | 37600 | 14889 |
| 603 | 20230619 | 092700 | 13927454100 | 37700 | 37850 | 37900 | 37700 | 9871 |
| 604 | 20230619 | 092600 | 13554484600 | 37850 | 37850 | 37900 | 37850 | 5290 |
| 605 | 20230619 | 092500 | 13354244250 | 37850 | 37900 | 37900 | 37800 | 5195 |
| 606 | 20230619 | 092400 | 13157594950 | 37850 | 37850 | 37900 | 37800 | 4976 |
| 607 | 20230619 | 092300 | 12969249500 | 37900 | 37900 | 37950 | 37850 | 2598 |
| 608 | 20230619 | 092200 | 12870852300 | 37950 | 37950 | 37950 | 37900 | 2538 |
| 609 | 20230619 | 092100 | 12774604400 | 37950 | 37900 | 37950 | 37800 | 4899 |
| 610 | 20230619 | 092000 | 12588933000 | 37850 | 37800 | 37950 | 37750 | 7178 |
| 611 | 20230619 | 091900 | 12317483950 | 37800 | 38000 | 38000 | 37750 | 11712 |
| 612 | 20230619 | 091800 | 11874108050 | 38000 | 38000 | 38000 | 37950 | 3527 |
| 613 | 20230619 | 091700 | 11740130150 | 38000 | 38000 | 38050 | 37950 | 3767 |
| 614 | 20230619 | 091600 | 11596977400 | 38050 | 37850 | 38100 | 37850 | 22989 |
| 615 | 20230619 | 091500 | 10723670300 | 37850 | 37900 | 37950 | 37850 | 5777 |
| 616 | 20230619 | 091400 | 10504719850 | 37950 | 37900 | 38000 | 37900 | 16301 |
| 617 | 20230619 | 091300 | 9885684150 | 37950 | 37850 | 37950 | 37850 | 5194 |
| 618 | 20230619 | 091200 | 9688764450 | 37850 | 37850 | 37900 | 37750 | 8125 |
| 619 | 20230619 | 091100 | 9381536300 | 37850 | 37850 | 37900 | 37800 | 6271 |
| 620 | 20230619 | 091000 | 9144351600 | 37850 | 38000 | 38000 | 37850 | 12584 |
| 621 | 20230619 | 090900 | 8667704950 | 37950 | 38050 | 38150 | 37950 | 27072 |
| 622 | 20230619 | 090800 | 7636984350 | 38050 | 37850 | 38100 | 37850 | 10938 |
| 623 | 20230619 | 090700 | 7221278300 | 37900 | 38050 | 38100 | 37850 | 26079 |
| 624 | 20230619 | 090600 | 6229877400 | 38000 | 38050 | 38100 | 37900 | 12915 |
| 625 | 20230619 | 090500 | 5739018900 | 38050 | 37750 | 38200 | 37700 | 36331 |
| 626 | 20230619 | 090400 | 4357706550 | 37750 | 37750 | 37900 | 37700 | 18193 |
| 627 | 20230619 | 090300 | 3669931000 | 37700 | 37550 | 37750 | 37500 | 9282 |
| 628 | 20230619 | 090200 | 3320982200 | 37550 | 37400 | 37650 | 37400 | 17656 |
| 629 | 20230619 | 090100 | 2659544750 | 37450 | 37750 | 37800 | 37400 | 14694 |
| 630 | 20230619 | 090000 | 2108220400 | 37750 | 37800 | 37800 | 37450 | 49634 |