31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 183800 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 4834 |
| 3 | 20230616 | 183700 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 4 | 20230616 | 183600 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 5 | 20230616 | 183500 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 6 | 20230616 | 183400 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 7 | 20230616 | 183300 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 8 | 20230616 | 183200 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 9 | 20230616 | 183100 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 10 | 20230616 | 183000 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 11 | 20230616 | 182900 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 12 | 20230616 | 182800 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 13 | 20230616 | 182700 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 14 | 20230616 | 182600 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 15 | 20230616 | 182500 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 16 | 20230616 | 182400 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 17 | 20230616 | 182300 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 18 | 20230616 | 182200 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 19 | 20230616 | 182100 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 20 | 20230616 | 182000 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 21 | 20230616 | 181900 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 22 | 20230616 | 181800 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 23 | 20230616 | 181700 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 24 | 20230616 | 181600 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 25 | 20230616 | 181500 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 26 | 20230616 | 181400 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 27 | 20230616 | 181300 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 28 | 20230616 | 181200 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 29 | 20230616 | 181100 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 30 | 20230616 | 181000 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 31 | 20230616 | 180900 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 32 | 20230616 | 180800 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 4834 |
| 33 | 20230616 | 180700 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 34 | 20230616 | 180600 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 35 | 20230616 | 180500 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 36 | 20230616 | 180400 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 37 | 20230616 | 180300 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 38 | 20230616 | 180200 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 39 | 20230616 | 180100 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 40 | 20230616 | 180000 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 41 | 20230616 | 175900 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 42 | 20230616 | 175800 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 43 | 20230616 | 175700 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 44 | 20230616 | 175600 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 45 | 20230616 | 175500 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 46 | 20230616 | 175400 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 47 | 20230616 | 175300 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 48 | 20230616 | 175200 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 49 | 20230616 | 175100 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 50 | 20230616 | 175000 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 51 | 20230616 | 174900 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 52 | 20230616 | 174800 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 53 | 20230616 | 174700 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 54 | 20230616 | 174600 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 55 | 20230616 | 174500 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 56 | 20230616 | 174400 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 57 | 20230616 | 174300 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 58 | 20230616 | 174200 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 59 | 20230616 | 174100 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 60 | 20230616 | 174000 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 61 | 20230616 | 173900 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 62 | 20230616 | 173800 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 4834 |
| 63 | 20230616 | 173700 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 64 | 20230616 | 173600 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 65 | 20230616 | 173500 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 66 | 20230616 | 173400 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 67 | 20230616 | 173300 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 68 | 20230616 | 173200 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 69 | 20230616 | 173100 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 70 | 20230616 | 173000 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 71 | 20230616 | 172900 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 72 | 20230616 | 172800 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 73 | 20230616 | 172700 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 74 | 20230616 | 172600 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 75 | 20230616 | 172500 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 76 | 20230616 | 172400 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 77 | 20230616 | 172300 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 78 | 20230616 | 172200 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 79 | 20230616 | 172100 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 80 | 20230616 | 172000 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 81 | 20230616 | 171900 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 82 | 20230616 | 171800 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 83 | 20230616 | 171700 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 84 | 20230616 | 171600 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 85 | 20230616 | 171500 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 86 | 20230616 | 171400 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 87 | 20230616 | 171300 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 88 | 20230616 | 171200 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 89 | 20230616 | 171100 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 90 | 20230616 | 171000 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 91 | 20230616 | 170900 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 92 | 20230616 | 170800 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 4834 |
| 93 | 20230616 | 170700 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 94 | 20230616 | 170600 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 95 | 20230616 | 170500 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 96 | 20230616 | 170400 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 97 | 20230616 | 170300 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 98 | 20230616 | 170200 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 99 | 20230616 | 170100 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 100 | 20230616 | 170000 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 101 | 20230616 | 165900 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 102 | 20230616 | 165800 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 103 | 20230616 | 165700 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 104 | 20230616 | 165600 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 105 | 20230616 | 165500 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 106 | 20230616 | 165400 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 107 | 20230616 | 165300 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 108 | 20230616 | 165200 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 109 | 20230616 | 165100 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 110 | 20230616 | 165000 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 111 | 20230616 | 164900 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 112 | 20230616 | 164800 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 113 | 20230616 | 164700 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 114 | 20230616 | 164600 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 115 | 20230616 | 164500 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 116 | 20230616 | 164400 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 117 | 20230616 | 164300 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 118 | 20230616 | 164200 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 119 | 20230616 | 164100 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 120 | 20230616 | 164000 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 121 | 20230616 | 163900 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 122 | 20230616 | 163800 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 4834 |
| 123 | 20230616 | 163700 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 124 | 20230616 | 163600 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 125 | 20230616 | 163500 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 126 | 20230616 | 163400 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 127 | 20230616 | 163300 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 128 | 20230616 | 163200 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 129 | 20230616 | 163100 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 130 | 20230616 | 163000 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 131 | 20230616 | 162900 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 132 | 20230616 | 162800 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 133 | 20230616 | 162700 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 134 | 20230616 | 162600 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 135 | 20230616 | 162500 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 136 | 20230616 | 162400 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 137 | 20230616 | 162300 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 138 | 20230616 | 162200 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 139 | 20230616 | 162100 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 140 | 20230616 | 162000 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 141 | 20230616 | 161900 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 142 | 20230616 | 161800 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 143 | 20230616 | 161700 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 144 | 20230616 | 161600 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 145 | 20230616 | 161500 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 146 | 20230616 | 161400 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 147 | 20230616 | 161300 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 148 | 20230616 | 161200 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 149 | 20230616 | 161100 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 150 | 20230616 | 161000 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 151 | 20230616 | 160900 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 152 | 20230616 | 160800 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 4834 |
| 153 | 20230616 | 160700 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 154 | 20230616 | 160600 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 155 | 20230616 | 160500 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 156 | 20230616 | 160400 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 157 | 20230616 | 160300 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 158 | 20230616 | 160200 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 159 | 20230616 | 160100 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 160 | 20230616 | 160000 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 161 | 20230616 | 155900 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 162 | 20230616 | 155800 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 163 | 20230616 | 155700 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 164 | 20230616 | 155600 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 165 | 20230616 | 155500 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 166 | 20230616 | 155400 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 167 | 20230616 | 155300 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 168 | 20230616 | 155200 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 169 | 20230616 | 155100 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 170 | 20230616 | 155000 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 171 | 20230616 | 154900 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 172 | 20230616 | 154800 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 173 | 20230616 | 154700 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 174 | 20230616 | 154600 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 175 | 20230616 | 154500 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 176 | 20230616 | 154400 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 177 | 20230616 | 154300 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 178 | 20230616 | 154200 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 179 | 20230616 | 154100 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 180 | 20230616 | 154000 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 181 | 20230616 | 153900 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 182 | 20230616 | 153800 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 4834 |
| 183 | 20230616 | 153700 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 184 | 20230616 | 153600 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 185 | 20230616 | 153500 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 186 | 20230616 | 153400 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 187 | 20230616 | 153300 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 188 | 20230616 | 153200 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 189 | 20230616 | 153100 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 190 | 20230616 | 153000 | 8274140650 | 38650 | 38650 | 38650 | 38650 | 4834 |
| 191 | 20230616 | 152900 | 8087306550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 192 | 20230616 | 152800 | 8087306550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 193 | 20230616 | 152700 | 8087306550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 194 | 20230616 | 152600 | 8087306550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 195 | 20230616 | 152500 | 8087306550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 196 | 20230616 | 152400 | 8087306550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 197 | 20230616 | 152300 | 8087306550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 198 | 20230616 | 152200 | 8087306550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 199 | 20230616 | 152100 | 8087306550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 200 | 20230616 | 152000 | 8087306550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 201 | 20230616 | 151900 | 8087306550 | 38700 | 38700 | 38750 | 38650 | 768 |
| 202 | 20230616 | 151800 | 8057582650 | 38700 | 38700 | 38700 | 38700 | 740 |
| 203 | 20230616 | 151700 | 8028944650 | 38700 | 38650 | 38700 | 38600 | 760 |
| 204 | 20230616 | 151600 | 7999585950 | 38650 | 38650 | 38650 | 38600 | 322 |
| 205 | 20230616 | 151500 | 7987147950 | 38650 | 38750 | 38750 | 38600 | 1211 |
| 206 | 20230616 | 151400 | 7940345150 | 38650 | 38700 | 38750 | 38650 | 1097 |
| 207 | 20230616 | 151300 | 7897905000 | 38750 | 38700 | 38750 | 38700 | 668 |
| 208 | 20230616 | 151200 | 7872035450 | 38750 | 38700 | 38750 | 38700 | 285 |
| 209 | 20230616 | 151100 | 7861005550 | 38750 | 38700 | 38750 | 38650 | 634 |
| 210 | 20230616 | 151000 | 7836459450 | 38700 | 38650 | 38700 | 38600 | 871 |
| 211 | 20230616 | 150900 | 7802777800 | 38650 | 38650 | 38650 | 38600 | 621 |
| 212 | 20230616 | 150800 | 7778791350 | 38650 | 38700 | 38700 | 38650 | 178 |
| 213 | 20230616 | 150700 | 7771907400 | 38700 | 38750 | 38750 | 38700 | 928 |
| 214 | 20230616 | 150600 | 7735989050 | 38750 | 38800 | 38800 | 38750 | 584 |
| 215 | 20230616 | 150500 | 7713358150 | 38750 | 38800 | 38850 | 38750 | 205 |
| 216 | 20230616 | 150400 | 7705400500 | 38800 | 38850 | 38850 | 38750 | 333 |
| 217 | 20230616 | 150300 | 7692476600 | 38850 | 38850 | 38850 | 38750 | 401 |
| 218 | 20230616 | 150200 | 7676931350 | 38850 | 38850 | 38850 | 38750 | 389 |
| 219 | 20230616 | 150100 | 7661847000 | 38850 | 38850 | 38850 | 38800 | 75 |
| 220 | 20230616 | 150000 | 7658936000 | 38750 | 38750 | 38850 | 38750 | 691 |
| 221 | 20230616 | 145900 | 7632131900 | 38800 | 38750 | 38800 | 38750 | 251 |
| 222 | 20230616 | 145800 | 7622401450 | 38750 | 38650 | 38750 | 38550 | 1173 |
| 223 | 20230616 | 145700 | 7577079600 | 38650 | 38600 | 38700 | 38600 | 910 |
| 224 | 20230616 | 145600 | 7541922550 | 38650 | 38600 | 38650 | 38600 | 896 |
| 225 | 20230616 | 145500 | 7507332100 | 38550 | 38700 | 38700 | 38550 | 350 |
| 226 | 20230616 | 145400 | 7493816250 | 38700 | 38700 | 38700 | 38650 | 724 |
| 227 | 20230616 | 145300 | 7465808700 | 38750 | 38600 | 38750 | 38550 | 623 |
| 228 | 20230616 | 145200 | 7441719800 | 38600 | 38600 | 38800 | 38550 | 1119 |
| 229 | 20230616 | 145100 | 7398484200 | 38550 | 38800 | 38800 | 38500 | 3554 |
| 230 | 20230616 | 145000 | 7261230250 | 38800 | 38950 | 38950 | 38800 | 1443 |
| 231 | 20230616 | 144900 | 7205199800 | 38900 | 38900 | 38950 | 38850 | 343 |
| 232 | 20230616 | 144800 | 7191863600 | 38850 | 38900 | 38900 | 38850 | 532 |
| 233 | 20230616 | 144700 | 7171179850 | 38900 | 38900 | 38900 | 38850 | 84 |
| 234 | 20230616 | 144600 | 7167913300 | 38900 | 38900 | 38950 | 38900 | 226 |
| 235 | 20230616 | 144500 | 7159121150 | 38900 | 39000 | 39000 | 38850 | 1429 |
| 236 | 20230616 | 144400 | 7103490100 | 39000 | 38950 | 39000 | 38950 | 120 |
| 237 | 20230616 | 144300 | 7098812250 | 39000 | 39050 | 39050 | 39000 | 290 |
| 238 | 20230616 | 144200 | 7087500300 | 39050 | 39050 | 39050 | 39000 | 344 |
| 239 | 20230616 | 144100 | 7074075550 | 39050 | 39000 | 39050 | 39000 | 101 |
| 240 | 20230616 | 144000 | 7070135050 | 39050 | 39000 | 39050 | 39000 | 294 |
| 241 | 20230616 | 143900 | 7058667700 | 39000 | 39050 | 39050 | 39000 | 430 |
| 242 | 20230616 | 143800 | 7041894950 | 39050 | 39050 | 39050 | 39000 | 84 |
| 243 | 20230616 | 143700 | 7038616050 | 39050 | 39100 | 39100 | 39000 | 339 |
| 244 | 20230616 | 143600 | 7025377700 | 39100 | 39100 | 39100 | 39050 | 309 |
| 245 | 20230616 | 143500 | 7013309100 | 39100 | 39100 | 39100 | 39100 | 127 |
| 246 | 20230616 | 143400 | 7008343400 | 39100 | 39100 | 39100 | 39100 | 45 |
| 247 | 20230616 | 143300 | 7006583900 | 39050 | 39050 | 39100 | 39050 | 292 |
| 248 | 20230616 | 143200 | 6995179550 | 39100 | 39100 | 39100 | 39100 | 94 |
| 249 | 20230616 | 143100 | 6991504150 | 39100 | 39100 | 39100 | 39050 | 145 |
| 250 | 20230616 | 143000 | 6985837550 | 39100 | 39100 | 39100 | 39050 | 108 |
| 251 | 20230616 | 142900 | 6981616150 | 39050 | 38950 | 39100 | 38950 | 279 |
| 252 | 20230616 | 142800 | 6970743900 | 38950 | 38950 | 38950 | 38900 | 1291 |
| 253 | 20230616 | 142700 | 6920522650 | 38950 | 39000 | 39000 | 38950 | 516 |
| 254 | 20230616 | 142600 | 6900420900 | 39000 | 39100 | 39100 | 39000 | 832 |
| 255 | 20230616 | 142500 | 6867949650 | 39050 | 39100 | 39100 | 39050 | 79 |
| 256 | 20230616 | 142400 | 6864861300 | 39100 | 39150 | 39150 | 39050 | 863 |
| 257 | 20230616 | 142300 | 6831133100 | 39150 | 39150 | 39150 | 39100 | 259 |
| 258 | 20230616 | 142200 | 6821003250 | 39150 | 39150 | 39150 | 39100 | 200 |
| 259 | 20230616 | 142100 | 6813173850 | 39150 | 39150 | 39150 | 39100 | 95 |
| 260 | 20230616 | 142000 | 6809456050 | 39150 | 39150 | 39150 | 39100 | 154 |
| 261 | 20230616 | 141900 | 6803427450 | 39150 | 39150 | 39150 | 39150 | 60 |
| 262 | 20230616 | 141800 | 6801078450 | 39150 | 39150 | 39150 | 39100 | 249 |
| 263 | 20230616 | 141700 | 6791339750 | 39150 | 39150 | 39150 | 39150 | 97 |
| 264 | 20230616 | 141600 | 6787542200 | 39150 | 39150 | 39150 | 39100 | 130 |
| 265 | 20230616 | 141500 | 6782455900 | 39150 | 39150 | 39150 | 39100 | 80 |
| 266 | 20230616 | 141400 | 6779326150 | 39150 | 39150 | 39150 | 39100 | 62 |
| 267 | 20230616 | 141300 | 6776899400 | 39150 | 39150 | 39150 | 39150 | 64 |
| 268 | 20230616 | 141200 | 6774393800 | 39150 | 39150 | 39150 | 39100 | 148 |
| 269 | 20230616 | 141100 | 6768604700 | 39150 | 39150 | 39150 | 39150 | 94 |
| 270 | 20230616 | 141000 | 6764924600 | 39150 | 39150 | 39150 | 39100 | 43 |
| 271 | 20230616 | 140900 | 6763241700 | 39150 | 39200 | 39200 | 39150 | 169 |
| 272 | 20230616 | 140800 | 6756623300 | 39200 | 39200 | 39250 | 39200 | 83 |
| 273 | 20230616 | 140700 | 6753368550 | 39200 | 39200 | 39250 | 39150 | 1036 |
| 274 | 20230616 | 140600 | 6712773700 | 39200 | 39200 | 39200 | 39150 | 107 |
| 275 | 20230616 | 140500 | 6708581500 | 39200 | 39200 | 39200 | 39200 | 58 |
| 276 | 20230616 | 140400 | 6706307900 | 39200 | 39200 | 39200 | 39150 | 76 |
| 277 | 20230616 | 140300 | 6703328750 | 39200 | 39200 | 39200 | 39150 | 133 |
| 278 | 20230616 | 140200 | 6698116750 | 39200 | 39200 | 39200 | 39150 | 59 |
| 279 | 20230616 | 140100 | 6695804550 | 39200 | 39300 | 39300 | 39150 | 308 |
| 280 | 20230616 | 140000 | 6683731450 | 39300 | 39300 | 39300 | 39200 | 92 |
| 281 | 20230616 | 135900 | 6680119300 | 39300 | 39350 | 39400 | 39200 | 723 |
| 282 | 20230616 | 135800 | 6651707650 | 39350 | 39250 | 39350 | 39250 | 173 |
| 283 | 20230616 | 135700 | 6644912950 | 39250 | 39200 | 39250 | 39150 | 220 |
| 284 | 20230616 | 135600 | 6636285900 | 39200 | 39100 | 39250 | 39100 | 329 |
| 285 | 20230616 | 135500 | 6623397600 | 39100 | 38950 | 39100 | 38950 | 1261 |
| 286 | 20230616 | 135400 | 6574218700 | 39000 | 39000 | 39000 | 38950 | 405 |
| 287 | 20230616 | 135300 | 6558438500 | 39000 | 39000 | 39000 | 38950 | 54 |
| 288 | 20230616 | 135200 | 6556333400 | 39000 | 39000 | 39000 | 38950 | 392 |
| 289 | 20230616 | 135100 | 6541063200 | 38950 | 39050 | 39050 | 38950 | 725 |
| 290 | 20230616 | 135000 | 6512787850 | 39000 | 39050 | 39050 | 39000 | 153 |
| 291 | 20230616 | 134900 | 6506814300 | 39100 | 39150 | 39150 | 39050 | 1092 |
| 292 | 20230616 | 134800 | 6464141950 | 39150 | 39150 | 39200 | 39100 | 460 |
| 293 | 20230616 | 134700 | 6446146900 | 39100 | 39100 | 39150 | 39100 | 477 |
| 294 | 20230616 | 134600 | 6427494600 | 39100 | 39150 | 39150 | 39100 | 325 |
| 295 | 20230616 | 134500 | 6414782400 | 39150 | 39150 | 39150 | 39050 | 221 |
| 296 | 20230616 | 134400 | 6406140750 | 39150 | 39150 | 39200 | 39100 | 246 |
| 297 | 20230616 | 134300 | 6396507100 | 39200 | 39100 | 39200 | 39100 | 303 |
| 298 | 20230616 | 134200 | 6384654250 | 39150 | 39200 | 39200 | 39100 | 84 |
| 299 | 20230616 | 134100 | 6381365650 | 39200 | 39150 | 39200 | 39050 | 1043 |
| 300 | 20230616 | 134000 | 6340599200 | 39200 | 39200 | 39200 | 39150 | 156 |
| 301 | 20230616 | 133900 | 6334485950 | 39150 | 39100 | 39200 | 39100 | 132 |
| 302 | 20230616 | 133800 | 6329316150 | 39100 | 39000 | 39150 | 39000 | 423 |
| 303 | 20230616 | 133700 | 6312804800 | 39000 | 39050 | 39050 | 39000 | 116 |
| 304 | 20230616 | 133600 | 6308276050 | 39050 | 39000 | 39050 | 39000 | 354 |
| 305 | 20230616 | 133500 | 6294467250 | 39000 | 39000 | 39050 | 39000 | 97 |
| 306 | 20230616 | 133400 | 6290682300 | 39000 | 39000 | 39050 | 39000 | 212 |
| 307 | 20230616 | 133300 | 6282413150 | 39000 | 39100 | 39100 | 39000 | 223 |
| 308 | 20230616 | 133200 | 6273710200 | 39100 | 38950 | 39100 | 38950 | 294 |
| 309 | 20230616 | 133100 | 6262239100 | 38950 | 38850 | 39000 | 38850 | 1577 |
| 310 | 20230616 | 133000 | 6200873200 | 38900 | 38900 | 38950 | 38850 | 634 |
| 311 | 20230616 | 132900 | 6176197500 | 38950 | 39100 | 39100 | 38900 | 4159 |
| 312 | 20230616 | 132800 | 6014044700 | 39050 | 39100 | 39100 | 39050 | 1397 |
| 313 | 20230616 | 132700 | 5959441350 | 39100 | 39100 | 39100 | 39050 | 95 |
| 314 | 20230616 | 132600 | 5955730950 | 39100 | 39000 | 39100 | 39000 | 1471 |
| 315 | 20230616 | 132500 | 5898261700 | 39000 | 39100 | 39100 | 39000 | 2063 |
| 316 | 20230616 | 132400 | 5817712650 | 39100 | 39150 | 39150 | 39050 | 2739 |
| 317 | 20230616 | 132300 | 5710581550 | 39200 | 39200 | 39200 | 39150 | 866 |
| 318 | 20230616 | 132200 | 5676672650 | 39150 | 39200 | 39250 | 39150 | 2745 |
| 319 | 20230616 | 132100 | 5569073250 | 39250 | 39350 | 39350 | 39200 | 2488 |
| 320 | 20230616 | 132000 | 5471363900 | 39300 | 39300 | 39350 | 39300 | 225 |
| 321 | 20230616 | 131900 | 5462519200 | 39300 | 39400 | 39400 | 39300 | 478 |
| 322 | 20230616 | 131800 | 5443722500 | 39400 | 39400 | 39400 | 39350 | 705 |
| 323 | 20230616 | 131700 | 5415980000 | 39400 | 39350 | 39400 | 39350 | 49 |
| 324 | 20230616 | 131600 | 5414050400 | 39400 | 39400 | 39400 | 39350 | 814 |
| 325 | 20230616 | 131500 | 5382016950 | 39400 | 39450 | 39450 | 39350 | 1140 |
| 326 | 20230616 | 131400 | 5337102100 | 39450 | 39400 | 39450 | 39400 | 103 |
| 327 | 20230616 | 131300 | 5333040450 | 39450 | 39400 | 39450 | 39400 | 124 |
| 328 | 20230616 | 131200 | 5328151150 | 39450 | 39450 | 39500 | 39400 | 206 |
| 329 | 20230616 | 131100 | 5320024350 | 39450 | 39600 | 39600 | 39450 | 509 |
| 330 | 20230616 | 131000 | 5299892700 | 39600 | 39550 | 39600 | 39500 | 297 |
| 331 | 20230616 | 130900 | 5288140200 | 39550 | 39500 | 39550 | 39500 | 90 |
| 332 | 20230616 | 130800 | 5284584800 | 39500 | 39350 | 39500 | 39350 | 715 |
| 333 | 20230616 | 130700 | 5256409400 | 39350 | 39400 | 39400 | 39350 | 75 |
| 334 | 20230616 | 130600 | 5253455750 | 39350 | 39400 | 39400 | 39350 | 60 |
| 335 | 20230616 | 130500 | 5251094450 | 39400 | 39350 | 39400 | 39350 | 19 |
| 336 | 20230616 | 130400 | 5250346250 | 39350 | 39350 | 39400 | 39350 | 337 |
| 337 | 20230616 | 130300 | 5237075900 | 39350 | 39350 | 39400 | 39350 | 351 |
| 338 | 20230616 | 130200 | 5223263700 | 39350 | 39350 | 39400 | 39350 | 279 |
| 339 | 20230616 | 130100 | 5212284600 | 39350 | 39350 | 39400 | 39350 | 43 |
| 340 | 20230616 | 130000 | 5210591150 | 39400 | 39350 | 39400 | 39350 | 92 |
| 341 | 20230616 | 125900 | 5206968750 | 39400 | 39350 | 39400 | 39350 | 34 |
| 342 | 20230616 | 125800 | 5205630500 | 39350 | 39400 | 39400 | 39350 | 341 |
| 343 | 20230616 | 125700 | 5192209650 | 39400 | 39400 | 39400 | 39350 | 1401 |
| 344 | 20230616 | 125600 | 5137024650 | 39400 | 39400 | 39450 | 39400 | 294 |
| 345 | 20230616 | 125500 | 5125440750 | 39450 | 39450 | 39450 | 39400 | 70 |
| 346 | 20230616 | 125400 | 5122679850 | 39400 | 39450 | 39450 | 39400 | 85 |
| 347 | 20230616 | 125300 | 5119329550 | 39450 | 39500 | 39500 | 39450 | 93 |
| 348 | 20230616 | 125200 | 5115660450 | 39450 | 39500 | 39500 | 39450 | 161 |
| 349 | 20230616 | 125100 | 5109308150 | 39450 | 39550 | 39550 | 39450 | 4528 |
| 350 | 20230616 | 125000 | 4930509900 | 39550 | 39600 | 39600 | 39500 | 597 |
| 351 | 20230616 | 124900 | 4906885050 | 39600 | 39700 | 39700 | 39600 | 654 |
| 352 | 20230616 | 124800 | 4880972850 | 39700 | 39700 | 39700 | 39650 | 77 |
| 353 | 20230616 | 124700 | 4877918850 | 39700 | 39650 | 39700 | 39650 | 14 |
| 354 | 20230616 | 124600 | 4877363300 | 39700 | 39700 | 39700 | 39650 | 36 |
| 355 | 20230616 | 124500 | 4875934850 | 39650 | 39650 | 39700 | 39650 | 218 |
| 356 | 20230616 | 124400 | 4867291000 | 39650 | 39700 | 39750 | 39650 | 22 |
| 357 | 20230616 | 124300 | 4866418050 | 39650 | 39650 | 39700 | 39650 | 94 |
| 358 | 20230616 | 124200 | 4862689950 | 39600 | 39600 | 39650 | 39600 | 202 |
| 359 | 20230616 | 124100 | 4854684950 | 39600 | 39600 | 39750 | 39600 | 12 |
| 360 | 20230616 | 124000 | 4854208950 | 39600 | 39550 | 39800 | 39550 | 334 |
| 361 | 20230616 | 123900 | 4840993800 | 39500 | 39550 | 39550 | 39500 | 154 |
| 362 | 20230616 | 123800 | 4834909900 | 39550 | 39500 | 39550 | 39500 | 119 |
| 363 | 20230616 | 123700 | 4830203700 | 39500 | 39500 | 39550 | 39500 | 525 |
| 364 | 20230616 | 123600 | 4809465400 | 39500 | 39500 | 39550 | 39500 | 2182 |
| 365 | 20230616 | 123500 | 4723266350 | 39500 | 39500 | 39550 | 39500 | 9 |
| 366 | 20230616 | 123400 | 4722910700 | 39500 | 39650 | 39700 | 39500 | 1220 |
| 367 | 20230616 | 123300 | 4674637450 | 39650 | 39650 | 39650 | 39650 | 36 |
| 368 | 20230616 | 123200 | 4673210050 | 39700 | 39650 | 39700 | 39650 | 49 |
| 369 | 20230616 | 123100 | 4671265850 | 39650 | 39750 | 39850 | 39650 | 102 |
| 370 | 20230616 | 123000 | 4667210700 | 39850 | 39850 | 39850 | 39750 | 274 |
| 371 | 20230616 | 122900 | 4656304900 | 39850 | 39750 | 39850 | 39750 | 624 |
| 372 | 20230616 | 122800 | 4631482550 | 39800 | 39650 | 39800 | 39650 | 37 |
| 373 | 20230616 | 122700 | 4630012900 | 39650 | 39550 | 39800 | 39550 | 106 |
| 374 | 20230616 | 122600 | 4625805200 | 39700 | 39500 | 39700 | 39500 | 659 |
| 375 | 20230616 | 122500 | 4599748850 | 39500 | 39550 | 39550 | 39500 | 556 |
| 376 | 20230616 | 122400 | 4577761700 | 39550 | 39550 | 39600 | 39500 | 312 |
| 377 | 20230616 | 122300 | 4565427600 | 39550 | 39550 | 39600 | 39550 | 464 |
| 378 | 20230616 | 122200 | 4547076100 | 39550 | 39550 | 39600 | 39550 | 54 |
| 379 | 20230616 | 122100 | 4544939600 | 39550 | 39550 | 39600 | 39550 | 42 |
| 380 | 20230616 | 122000 | 4543278150 | 39550 | 39550 | 39600 | 39550 | 454 |
| 381 | 20230616 | 121900 | 4525322400 | 39600 | 39550 | 39600 | 39550 | 645 |
| 382 | 20230616 | 121800 | 4499805650 | 39550 | 39550 | 39550 | 39550 | 392 |
| 383 | 20230616 | 121700 | 4484302050 | 39550 | 39550 | 39600 | 39550 | 44 |
| 384 | 20230616 | 121600 | 4482560500 | 39550 | 39600 | 39600 | 39550 | 152 |
| 385 | 20230616 | 121500 | 4476548300 | 39600 | 39600 | 39650 | 39550 | 2812 |
| 386 | 20230616 | 121400 | 4365193350 | 39600 | 39600 | 39650 | 39600 | 72 |
| 387 | 20230616 | 121300 | 4362338900 | 39650 | 39600 | 39650 | 39600 | 40 |
| 388 | 20230616 | 121200 | 4360753900 | 39600 | 39650 | 39650 | 39600 | 33 |
| 389 | 20230616 | 121100 | 4359446700 | 39650 | 39650 | 39650 | 39600 | 568 |
| 390 | 20230616 | 121000 | 4336929650 | 39650 | 39700 | 39700 | 39650 | 773 |
| 391 | 20230616 | 120900 | 4306279050 | 39650 | 39650 | 39700 | 39650 | 93 |
| 392 | 20230616 | 120800 | 4302591250 | 39700 | 39750 | 39750 | 39700 | 251 |
| 393 | 20230616 | 120700 | 4292626000 | 39700 | 39700 | 39750 | 39700 | 21 |
| 394 | 20230616 | 120600 | 4291791550 | 39700 | 39700 | 39750 | 39700 | 108 |
| 395 | 20230616 | 120500 | 4287503800 | 39700 | 39700 | 39750 | 39700 | 79 |
| 396 | 20230616 | 120400 | 4284364550 | 39700 | 39700 | 39750 | 39700 | 525 |
| 397 | 20230616 | 120300 | 4263521300 | 39700 | 39700 | 39750 | 39700 | 32 |
| 398 | 20230616 | 120200 | 4262250550 | 39700 | 39750 | 39750 | 39700 | 71 |
| 399 | 20230616 | 120100 | 4259428400 | 39750 | 39850 | 39850 | 39700 | 2591 |
| 400 | 20230616 | 120000 | 4156336500 | 39850 | 39800 | 39850 | 39800 | 68 |
| 401 | 20230616 | 115900 | 4153629750 | 39800 | 39850 | 39850 | 39800 | 164 |
| 402 | 20230616 | 115800 | 4147096750 | 39800 | 39800 | 39850 | 39800 | 24 |
| 403 | 20230616 | 115700 | 4146140700 | 39850 | 39800 | 39850 | 39800 | 42 |
| 404 | 20230616 | 115600 | 4144468400 | 39800 | 39850 | 39850 | 39800 | 21 |
| 405 | 20230616 | 115500 | 4143631900 | 39800 | 39800 | 39850 | 39800 | 90 |
| 406 | 20230616 | 115400 | 4140047650 | 39800 | 39800 | 39800 | 39800 | 12 |
| 407 | 20230616 | 115300 | 4139570050 | 39800 | 39800 | 39850 | 39800 | 35 |
| 408 | 20230616 | 115200 | 4138176600 | 39800 | 39850 | 39850 | 39800 | 23 |
| 409 | 20230616 | 115100 | 4137260450 | 39850 | 39850 | 39850 | 39800 | 28 |
| 410 | 20230616 | 115000 | 4136145250 | 39800 | 39850 | 39850 | 39800 | 30 |
| 411 | 20230616 | 114900 | 4134950200 | 39800 | 39850 | 39850 | 39800 | 71 |
| 412 | 20230616 | 114800 | 4132121900 | 39850 | 39850 | 39850 | 39800 | 25 |
| 413 | 20230616 | 114700 | 4131126200 | 39800 | 39850 | 39850 | 39800 | 23 |
| 414 | 20230616 | 114600 | 4130210050 | 39850 | 39800 | 39850 | 39800 | 187 |
| 415 | 20230616 | 114500 | 4122763650 | 39800 | 39800 | 39850 | 39800 | 120 |
| 416 | 20230616 | 114400 | 4117983150 | 39800 | 39800 | 39850 | 39800 | 89 |
| 417 | 20230616 | 114300 | 4114437900 | 39800 | 39850 | 39850 | 39800 | 70 |
| 418 | 20230616 | 114200 | 4111648700 | 39850 | 39950 | 39950 | 39850 | 345 |
| 419 | 20230616 | 114100 | 4097894900 | 39900 | 39950 | 39950 | 39850 | 59 |
| 420 | 20230616 | 114000 | 4095538900 | 39800 | 39850 | 39950 | 39800 | 458 |
| 421 | 20230616 | 113900 | 4077281400 | 39800 | 39700 | 39900 | 39700 | 833 |
| 422 | 20230616 | 113800 | 4044203800 | 39700 | 39650 | 39700 | 39650 | 2283 |
| 423 | 20230616 | 113700 | 3953570150 | 39650 | 39700 | 39700 | 39650 | 402 |
| 424 | 20230616 | 113600 | 3937629650 | 39650 | 39650 | 39700 | 39650 | 102 |
| 425 | 20230616 | 113500 | 3933583200 | 39650 | 39650 | 39700 | 39650 | 187 |
| 426 | 20230616 | 113400 | 3926168450 | 39700 | 39650 | 39700 | 39650 | 49 |
| 427 | 20230616 | 113300 | 3924224150 | 39700 | 39650 | 39700 | 39650 | 43 |
| 428 | 20230616 | 113200 | 3922518900 | 39650 | 39700 | 39700 | 39650 | 52 |
| 429 | 20230616 | 113100 | 3920454900 | 39700 | 39600 | 39700 | 39600 | 397 |
| 430 | 20230616 | 113000 | 3904717550 | 39600 | 39650 | 39700 | 39600 | 1714 |
| 431 | 20230616 | 112900 | 3836759650 | 39650 | 39650 | 39700 | 39650 | 153 |
| 432 | 20230616 | 112800 | 3830692800 | 39650 | 39700 | 39700 | 39650 | 295 |
| 433 | 20230616 | 112700 | 3818995050 | 39650 | 39650 | 39700 | 39650 | 28 |
| 434 | 20230616 | 112600 | 3817884550 | 39650 | 39700 | 39750 | 39650 | 191 |
| 435 | 20230616 | 112500 | 3810301700 | 39750 | 39800 | 39850 | 39750 | 1232 |
| 436 | 20230616 | 112400 | 3761293400 | 39850 | 39800 | 39850 | 39800 | 124 |
| 437 | 20230616 | 112300 | 3756357350 | 39800 | 39800 | 39800 | 39800 | 8 |
| 438 | 20230616 | 112200 | 3756038950 | 39850 | 39800 | 39850 | 39800 | 51 |
| 439 | 20230616 | 112100 | 3754007450 | 39800 | 39800 | 39850 | 39800 | 71 |
| 440 | 20230616 | 112000 | 3751178650 | 39850 | 39800 | 39850 | 39750 | 355 |
| 441 | 20230616 | 111900 | 3737049250 | 39800 | 39850 | 39850 | 39800 | 772 |
| 442 | 20230616 | 111800 | 3706322800 | 39850 | 39800 | 39850 | 39800 | 41 |
| 443 | 20230616 | 111700 | 3704690200 | 39850 | 39800 | 39850 | 39800 | 44 |
| 444 | 20230616 | 111600 | 3702937200 | 39850 | 39800 | 39850 | 39800 | 25 |
| 445 | 20230616 | 111500 | 3701941400 | 39850 | 39900 | 39900 | 39800 | 176 |
| 446 | 20230616 | 111400 | 3694927900 | 39850 | 39900 | 39900 | 39800 | 534 |
| 447 | 20230616 | 111300 | 3673649650 | 39900 | 39750 | 39900 | 39750 | 1019 |
| 448 | 20230616 | 111200 | 3633000200 | 39750 | 39700 | 39750 | 39650 | 1004 |
| 449 | 20230616 | 111100 | 3593120950 | 39700 | 39650 | 39700 | 39650 | 1236 |
| 450 | 20230616 | 111000 | 3544052150 | 39650 | 39700 | 39700 | 39650 | 1788 |
| 451 | 20230616 | 110900 | 3473068600 | 39700 | 39700 | 39750 | 39700 | 20 |
| 452 | 20230616 | 110800 | 3472274550 | 39700 | 39650 | 39700 | 39650 | 169 |
| 453 | 20230616 | 110700 | 3465565400 | 39650 | 39800 | 39800 | 39650 | 1526 |
| 454 | 20230616 | 110600 | 3404943050 | 39800 | 39750 | 39800 | 39750 | 473 |
| 455 | 20230616 | 110500 | 3386117950 | 39800 | 39850 | 39900 | 39800 | 999 |
| 456 | 20230616 | 110400 | 3346336250 | 39850 | 39900 | 39900 | 39850 | 19 |
| 457 | 20230616 | 110300 | 3345578500 | 39900 | 39900 | 39900 | 39900 | 60 |
| 458 | 20230616 | 110200 | 3343184500 | 39950 | 39950 | 39950 | 39950 | 281 |
| 459 | 20230616 | 110100 | 3331958550 | 39950 | 39950 | 39950 | 39950 | 8 |
| 460 | 20230616 | 110000 | 3331638950 | 40000 | 40050 | 40050 | 40000 | 499 |
| 461 | 20230616 | 105900 | 3311678600 | 40000 | 40000 | 40050 | 40000 | 241 |
| 462 | 20230616 | 105800 | 3302027000 | 40000 | 40050 | 40050 | 40000 | 24 |
| 463 | 20230616 | 105700 | 3301066450 | 40100 | 40050 | 40100 | 40050 | 209 |
| 464 | 20230616 | 105600 | 3292695100 | 40050 | 40050 | 40050 | 40050 | 23 |
| 465 | 20230616 | 105500 | 3291773950 | 40050 | 40050 | 40050 | 40050 | 20 |
| 466 | 20230616 | 105400 | 3290972950 | 40100 | 40050 | 40100 | 40050 | 91 |
| 467 | 20230616 | 105300 | 3287324200 | 40050 | 39950 | 40050 | 39950 | 13 |
| 468 | 20230616 | 105200 | 3286803850 | 40000 | 39950 | 40000 | 39900 | 351 |
| 469 | 20230616 | 105100 | 3272775150 | 39950 | 39900 | 39950 | 39900 | 202 |
| 470 | 20230616 | 105000 | 3264711500 | 39900 | 39900 | 39950 | 39900 | 33 |
| 471 | 20230616 | 104900 | 3263394100 | 39950 | 39950 | 39950 | 39950 | 50 |
| 472 | 20230616 | 104800 | 3261396600 | 39900 | 39800 | 39900 | 39800 | 508 |
| 473 | 20230616 | 104700 | 3241173150 | 39850 | 39900 | 39900 | 39850 | 171 |
| 474 | 20230616 | 104600 | 3234355850 | 39900 | 39900 | 39900 | 39900 | 163 |
| 475 | 20230616 | 104500 | 3227852150 | 39900 | 39900 | 39900 | 39900 | 742 |
| 476 | 20230616 | 104400 | 3198246350 | 39900 | 39900 | 39900 | 39900 | 17 |
| 477 | 20230616 | 104300 | 3197568050 | 39950 | 39950 | 39950 | 39900 | 122 |
| 478 | 20230616 | 104200 | 3192699950 | 39950 | 39900 | 40000 | 39900 | 262 |
| 479 | 20230616 | 104100 | 3182233500 | 39900 | 39850 | 39950 | 39850 | 314 |
| 480 | 20230616 | 104000 | 3169710800 | 39750 | 39800 | 39800 | 39750 | 815 |
| 481 | 20230616 | 103900 | 3137305400 | 39800 | 39800 | 39800 | 39800 | 90 |
| 482 | 20230616 | 103800 | 3133723400 | 39800 | 39900 | 39900 | 39800 | 478 |
| 483 | 20230616 | 103700 | 3114684650 | 39900 | 39900 | 39900 | 39900 | 59 |
| 484 | 20230616 | 103600 | 3112330550 | 39900 | 39800 | 39900 | 39800 | 342 |
| 485 | 20230616 | 103500 | 3098718250 | 39700 | 39750 | 39750 | 39700 | 166 |
| 486 | 20230616 | 103400 | 3092120350 | 39850 | 39850 | 39900 | 39700 | 11328 |
| 487 | 20230616 | 103300 | 2642195900 | 39800 | 39900 | 39900 | 39800 | 1203 |
| 488 | 20230616 | 103200 | 2594245200 | 39900 | 39900 | 39900 | 39900 | 362 |
| 489 | 20230616 | 103100 | 2579801400 | 39900 | 39950 | 39950 | 39900 | 217 |
| 490 | 20230616 | 103000 | 2571137300 | 39900 | 39950 | 40050 | 39900 | 1178 |
| 491 | 20230616 | 102900 | 2524065900 | 40000 | 40150 | 40150 | 39950 | 891 |
| 492 | 20230616 | 102800 | 2488389300 | 40100 | 40100 | 40100 | 40100 | 62 |
| 493 | 20230616 | 102700 | 2485903100 | 40100 | 40100 | 40100 | 40100 | 74 |
| 494 | 20230616 | 102600 | 2482935700 | 40100 | 40100 | 40100 | 40100 | 59 |
| 495 | 20230616 | 102500 | 2480569800 | 40100 | 40100 | 40150 | 40100 | 178 |
| 496 | 20230616 | 102400 | 2473428700 | 40100 | 40150 | 40150 | 40100 | 61 |
| 497 | 20230616 | 102300 | 2470982450 | 40150 | 40200 | 40200 | 40100 | 216 |
| 498 | 20230616 | 102200 | 2462306100 | 40200 | 40200 | 40200 | 40200 | 91 |
| 499 | 20230616 | 102100 | 2458647900 | 40200 | 40250 | 40250 | 40200 | 160 |
| 500 | 20230616 | 102000 | 2452212950 | 40200 | 40250 | 40250 | 40200 | 196 |
| 501 | 20230616 | 101900 | 2444327400 | 40250 | 40150 | 40250 | 40150 | 339 |
| 502 | 20230616 | 101800 | 2430706900 | 40150 | 40150 | 40250 | 40150 | 859 |
| 503 | 20230616 | 101700 | 2396217350 | 40150 | 40150 | 40150 | 40150 | 372 |
| 504 | 20230616 | 101600 | 2381281550 | 40100 | 40150 | 40150 | 40100 | 106 |
| 505 | 20230616 | 101500 | 2377028600 | 40100 | 40150 | 40150 | 40100 | 783 |
| 506 | 20230616 | 101400 | 2345616400 | 40150 | 40200 | 40200 | 40150 | 64 |
| 507 | 20230616 | 101300 | 2343046500 | 40200 | 40200 | 40200 | 40200 | 104 |
| 508 | 20230616 | 101200 | 2338865700 | 40150 | 40200 | 40200 | 40150 | 297 |
| 509 | 20230616 | 101100 | 2326939900 | 40200 | 40250 | 40250 | 40200 | 731 |
| 510 | 20230616 | 101000 | 2297544650 | 40250 | 40200 | 40250 | 40200 | 89 |
| 511 | 20230616 | 100900 | 2293963550 | 40200 | 40200 | 40200 | 40150 | 499 |
| 512 | 20230616 | 100800 | 2273906650 | 40250 | 40250 | 40300 | 40250 | 437 |
| 513 | 20230616 | 100700 | 2256315000 | 40250 | 40300 | 40300 | 40250 | 68 |
| 514 | 20230616 | 100600 | 2253577500 | 40300 | 40200 | 40300 | 40200 | 248 |
| 515 | 20230616 | 100500 | 2243595750 | 40200 | 40200 | 40200 | 40150 | 572 |
| 516 | 20230616 | 100400 | 2220604250 | 40200 | 40200 | 40200 | 40200 | 171 |
| 517 | 20230616 | 100300 | 2213730050 | 40150 | 40200 | 40200 | 40150 | 136 |
| 518 | 20230616 | 100200 | 2208268350 | 40200 | 40200 | 40200 | 40200 | 120 |
| 519 | 20230616 | 100100 | 2203444350 | 40150 | 40200 | 40200 | 40150 | 121 |
| 520 | 20230616 | 100000 | 2198584550 | 40200 | 40200 | 40200 | 40150 | 122 |
| 521 | 20230616 | 095900 | 2193683650 | 40200 | 40200 | 40200 | 40200 | 64 |
| 522 | 20230616 | 095800 | 2191110850 | 40150 | 40250 | 40300 | 40150 | 591 |
| 523 | 20230616 | 095700 | 2167375050 | 40300 | 40150 | 40300 | 40150 | 464 |
| 524 | 20230616 | 095600 | 2148737550 | 40150 | 40100 | 40150 | 40100 | 125 |
| 525 | 20230616 | 095500 | 2143721750 | 40100 | 40200 | 40200 | 40100 | 60 |
| 526 | 20230616 | 095400 | 2141315550 | 40100 | 40200 | 40200 | 40100 | 281 |
| 527 | 20230616 | 095300 | 2130034950 | 40200 | 40200 | 40200 | 40150 | 213 |
| 528 | 20230616 | 095200 | 2121475250 | 40200 | 40100 | 40200 | 40100 | 885 |
| 529 | 20230616 | 095100 | 2085940850 | 40050 | 39950 | 40050 | 39950 | 1389 |
| 530 | 20230616 | 095000 | 2030327050 | 39950 | 39850 | 39950 | 39800 | 341 |
| 531 | 20230616 | 094900 | 2016721800 | 39850 | 39900 | 39950 | 39850 | 821 |
| 532 | 20230616 | 094800 | 1983964900 | 39750 | 40000 | 40000 | 39750 | 592 |
| 533 | 20230616 | 094700 | 1960305050 | 40000 | 40050 | 40050 | 40000 | 116 |
| 534 | 20230616 | 094600 | 1955664700 | 40050 | 40000 | 40050 | 40000 | 434 |
| 535 | 20230616 | 094500 | 1938304650 | 40000 | 39850 | 40000 | 39800 | 1100 |
| 536 | 20230616 | 094400 | 1894456950 | 39750 | 39850 | 39900 | 39750 | 1868 |
| 537 | 20230616 | 094300 | 1820097750 | 39900 | 39950 | 39950 | 39900 | 502 |
| 538 | 20230616 | 094200 | 1800048650 | 39950 | 39900 | 39950 | 39850 | 431 |
| 539 | 20230616 | 094100 | 1782837450 | 39900 | 39650 | 39900 | 39650 | 1289 |
| 540 | 20230616 | 094000 | 1731556850 | 39650 | 39700 | 39750 | 39600 | 4830 |
| 541 | 20230616 | 093900 | 1540102100 | 39750 | 39700 | 39800 | 39700 | 1170 |
| 542 | 20230616 | 093800 | 1493619700 | 39700 | 39900 | 39900 | 39700 | 2168 |
| 543 | 20230616 | 093700 | 1407382800 | 39900 | 39850 | 39900 | 39800 | 832 |
| 544 | 20230616 | 093600 | 1374216400 | 39850 | 39850 | 39900 | 39800 | 535 |
| 545 | 20230616 | 093500 | 1352903850 | 39850 | 39950 | 40000 | 39850 | 2500 |
| 546 | 20230616 | 093400 | 1253056450 | 40000 | 40100 | 40150 | 40000 | 1208 |
| 547 | 20230616 | 093300 | 1204662950 | 40050 | 40400 | 40400 | 40050 | 2340 |
| 548 | 20230616 | 093200 | 1110478500 | 40400 | 40450 | 40450 | 40400 | 73 |
| 549 | 20230616 | 093100 | 1107528150 | 40450 | 40350 | 40450 | 40350 | 818 |
| 550 | 20230616 | 093000 | 1074463650 | 40350 | 40400 | 40450 | 40350 | 181 |
| 551 | 20230616 | 092900 | 1067151300 | 40450 | 40400 | 40450 | 40400 | 281 |
| 552 | 20230616 | 092800 | 1055788050 | 40450 | 40300 | 40450 | 40300 | 594 |
| 553 | 20230616 | 092700 | 1031842300 | 40300 | 40150 | 40300 | 40100 | 315 |
| 554 | 20230616 | 092600 | 1019177550 | 40100 | 40100 | 40100 | 40050 | 287 |
| 555 | 20230616 | 092500 | 1007675500 | 40050 | 40050 | 40100 | 40000 | 486 |
| 556 | 20230616 | 092400 | 988210300 | 40050 | 40000 | 40050 | 40000 | 332 |
| 557 | 20230616 | 092300 | 974926200 | 40000 | 40050 | 40050 | 40000 | 357 |
| 558 | 20230616 | 092200 | 960641700 | 40000 | 40000 | 40000 | 40000 | 305 |
| 559 | 20230616 | 092100 | 948441700 | 40000 | 40000 | 40050 | 40000 | 1281 |
| 560 | 20230616 | 092000 | 897161800 | 40000 | 40050 | 40100 | 40000 | 1126 |
| 561 | 20230616 | 091900 | 852064050 | 40100 | 40200 | 40250 | 40100 | 917 |
| 562 | 20230616 | 091800 | 815260950 | 40200 | 40250 | 40250 | 40200 | 629 |
| 563 | 20230616 | 091700 | 789950350 | 40250 | 40250 | 40300 | 40200 | 448 |
| 564 | 20230616 | 091600 | 771917950 | 40250 | 40400 | 40400 | 40250 | 678 |
| 565 | 20230616 | 091500 | 744592650 | 40400 | 40550 | 40600 | 40400 | 479 |
| 566 | 20230616 | 091400 | 725215000 | 40450 | 40550 | 40550 | 40350 | 176 |
| 567 | 20230616 | 091300 | 718096250 | 40550 | 40400 | 40550 | 40300 | 625 |
| 568 | 20230616 | 091200 | 692860350 | 40350 | 40400 | 40400 | 40350 | 426 |
| 569 | 20230616 | 091100 | 675665600 | 40500 | 40150 | 40500 | 40150 | 460 |
| 570 | 20230616 | 091000 | 657056850 | 40150 | 40100 | 40200 | 40100 | 853 |
| 571 | 20230616 | 090900 | 622845800 | 40100 | 40050 | 40100 | 40000 | 261 |
| 572 | 20230616 | 090800 | 612390200 | 40050 | 40250 | 40250 | 40000 | 2631 |
| 573 | 20230616 | 090700 | 507060450 | 40250 | 40450 | 40450 | 40250 | 1671 |
| 574 | 20230616 | 090600 | 439601550 | 40450 | 40450 | 40600 | 40450 | 505 |
| 575 | 20230616 | 090500 | 419155100 | 40500 | 40500 | 40650 | 40450 | 1228 |
| 576 | 20230616 | 090400 | 369419900 | 40450 | 40350 | 40450 | 40350 | 148 |
| 577 | 20230616 | 090300 | 363437300 | 40350 | 40450 | 40450 | 40350 | 1200 |
| 578 | 20230616 | 090200 | 314966850 | 40500 | 40900 | 41150 | 40500 | 1946 |
| 579 | 20230616 | 090100 | 235626400 | 41100 | 41150 | 41200 | 40900 | 3639 |
| 580 | 20230616 | 090000 | 85805750 | 41150 | 41150 | 41200 | 40900 | 2087 |