33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 192500 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 5876 |
| 3 | 20230616 | 192400 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 4 | 20230616 | 192300 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 5 | 20230616 | 192200 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 6 | 20230616 | 192100 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 7 | 20230616 | 192000 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 8 | 20230616 | 191900 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 9 | 20230616 | 191800 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 10 | 20230616 | 191700 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 11 | 20230616 | 191600 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 12 | 20230616 | 191500 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 13 | 20230616 | 191400 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 14 | 20230616 | 191300 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 15 | 20230616 | 191200 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 16 | 20230616 | 191100 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 17 | 20230616 | 191000 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 18 | 20230616 | 190900 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 19 | 20230616 | 190800 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 20 | 20230616 | 190700 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 21 | 20230616 | 190600 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 22 | 20230616 | 190500 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 23 | 20230616 | 190400 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 24 | 20230616 | 190300 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 25 | 20230616 | 190200 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 26 | 20230616 | 190100 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 27 | 20230616 | 190000 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 28 | 20230616 | 185900 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 29 | 20230616 | 185800 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 30 | 20230616 | 185700 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 31 | 20230616 | 185600 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 32 | 20230616 | 185500 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 5876 |
| 33 | 20230616 | 185400 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 34 | 20230616 | 185300 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 35 | 20230616 | 185200 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 36 | 20230616 | 185100 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 37 | 20230616 | 185000 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 38 | 20230616 | 184900 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 39 | 20230616 | 184800 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 40 | 20230616 | 184700 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 41 | 20230616 | 184600 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 42 | 20230616 | 184500 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 43 | 20230616 | 184400 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 44 | 20230616 | 184300 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 45 | 20230616 | 184200 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 46 | 20230616 | 184100 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 47 | 20230616 | 184000 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 48 | 20230616 | 183900 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 49 | 20230616 | 183800 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 50 | 20230616 | 183700 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 51 | 20230616 | 183600 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 52 | 20230616 | 183500 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 53 | 20230616 | 183400 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 54 | 20230616 | 183300 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 55 | 20230616 | 183200 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 56 | 20230616 | 183100 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 57 | 20230616 | 183000 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 58 | 20230616 | 182900 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 59 | 20230616 | 182800 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 60 | 20230616 | 182700 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 61 | 20230616 | 182600 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 62 | 20230616 | 182500 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 5876 |
| 63 | 20230616 | 182400 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 64 | 20230616 | 182300 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 65 | 20230616 | 182200 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 66 | 20230616 | 182100 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 67 | 20230616 | 182000 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 68 | 20230616 | 181900 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 69 | 20230616 | 181800 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 70 | 20230616 | 181700 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 71 | 20230616 | 181600 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 72 | 20230616 | 181500 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 73 | 20230616 | 181400 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 74 | 20230616 | 181300 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 75 | 20230616 | 181200 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 76 | 20230616 | 181100 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 77 | 20230616 | 181000 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 78 | 20230616 | 180900 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 79 | 20230616 | 180800 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 80 | 20230616 | 180700 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 81 | 20230616 | 180600 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 82 | 20230616 | 180500 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 83 | 20230616 | 180400 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 84 | 20230616 | 180300 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 85 | 20230616 | 180200 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 86 | 20230616 | 180100 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 87 | 20230616 | 180000 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 88 | 20230616 | 175900 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 89 | 20230616 | 175800 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 90 | 20230616 | 175700 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 91 | 20230616 | 175600 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 92 | 20230616 | 175500 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 5876 |
| 93 | 20230616 | 175400 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 94 | 20230616 | 175300 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 95 | 20230616 | 175200 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 96 | 20230616 | 175100 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 97 | 20230616 | 175000 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 98 | 20230616 | 174900 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 99 | 20230616 | 174800 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 100 | 20230616 | 174700 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 101 | 20230616 | 174600 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 102 | 20230616 | 174500 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 103 | 20230616 | 174400 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 104 | 20230616 | 174300 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 105 | 20230616 | 174200 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 106 | 20230616 | 174100 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 107 | 20230616 | 174000 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 108 | 20230616 | 173900 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 109 | 20230616 | 173800 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 110 | 20230616 | 173700 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 111 | 20230616 | 173600 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 112 | 20230616 | 173500 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 113 | 20230616 | 173400 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 114 | 20230616 | 173300 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 115 | 20230616 | 173200 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 116 | 20230616 | 173100 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 117 | 20230616 | 173000 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 118 | 20230616 | 172900 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 119 | 20230616 | 172800 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 120 | 20230616 | 172700 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 121 | 20230616 | 172600 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 122 | 20230616 | 172500 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 5876 |
| 123 | 20230616 | 172400 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 124 | 20230616 | 172300 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 125 | 20230616 | 172200 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 126 | 20230616 | 172100 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 127 | 20230616 | 172000 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 128 | 20230616 | 171900 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 129 | 20230616 | 171800 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 130 | 20230616 | 171700 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 131 | 20230616 | 171600 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 132 | 20230616 | 171500 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 133 | 20230616 | 171400 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 134 | 20230616 | 171300 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 135 | 20230616 | 171200 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 136 | 20230616 | 171100 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 137 | 20230616 | 171000 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 138 | 20230616 | 170900 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 139 | 20230616 | 170800 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 140 | 20230616 | 170700 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 141 | 20230616 | 170600 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 142 | 20230616 | 170500 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 143 | 20230616 | 170400 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 144 | 20230616 | 170300 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 145 | 20230616 | 170200 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 146 | 20230616 | 170100 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 147 | 20230616 | 170000 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 148 | 20230616 | 165900 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 149 | 20230616 | 165800 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 150 | 20230616 | 165700 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 151 | 20230616 | 165600 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 152 | 20230616 | 165500 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 5876 |
| 153 | 20230616 | 165400 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 154 | 20230616 | 165300 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 155 | 20230616 | 165200 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 156 | 20230616 | 165100 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 157 | 20230616 | 165000 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 158 | 20230616 | 164900 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 159 | 20230616 | 164800 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 160 | 20230616 | 164700 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 161 | 20230616 | 164600 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 162 | 20230616 | 164500 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 163 | 20230616 | 164400 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 164 | 20230616 | 164300 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 165 | 20230616 | 164200 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 166 | 20230616 | 164100 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 167 | 20230616 | 164000 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 168 | 20230616 | 163900 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 169 | 20230616 | 163800 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 170 | 20230616 | 163700 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 171 | 20230616 | 163600 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 172 | 20230616 | 163500 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 173 | 20230616 | 163400 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 174 | 20230616 | 163300 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 175 | 20230616 | 163200 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 176 | 20230616 | 163100 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 177 | 20230616 | 163000 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 178 | 20230616 | 162900 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 179 | 20230616 | 162800 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 180 | 20230616 | 162700 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 181 | 20230616 | 162600 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 182 | 20230616 | 162500 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 5876 |
| 183 | 20230616 | 162400 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 184 | 20230616 | 162300 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 185 | 20230616 | 162200 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 186 | 20230616 | 162100 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 187 | 20230616 | 162000 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 188 | 20230616 | 161900 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 189 | 20230616 | 161800 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 190 | 20230616 | 161700 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 191 | 20230616 | 161600 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 192 | 20230616 | 161500 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 193 | 20230616 | 161400 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 194 | 20230616 | 161300 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 195 | 20230616 | 161200 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 196 | 20230616 | 161100 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 197 | 20230616 | 161000 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 198 | 20230616 | 160900 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 199 | 20230616 | 160800 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 200 | 20230616 | 160700 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 201 | 20230616 | 160600 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 202 | 20230616 | 160500 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 203 | 20230616 | 160400 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 204 | 20230616 | 160300 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 205 | 20230616 | 160200 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 206 | 20230616 | 160100 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 207 | 20230616 | 160000 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 208 | 20230616 | 155900 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 209 | 20230616 | 155800 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 210 | 20230616 | 155700 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 211 | 20230616 | 155600 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 212 | 20230616 | 155500 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 5876 |
| 213 | 20230616 | 155400 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 214 | 20230616 | 155300 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 215 | 20230616 | 155200 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 216 | 20230616 | 155100 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 217 | 20230616 | 155000 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 218 | 20230616 | 154900 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 219 | 20230616 | 154800 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 220 | 20230616 | 154700 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 221 | 20230616 | 154600 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 222 | 20230616 | 154500 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 223 | 20230616 | 154400 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 224 | 20230616 | 154300 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 225 | 20230616 | 154200 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 226 | 20230616 | 154100 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 227 | 20230616 | 154000 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 228 | 20230616 | 153900 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 229 | 20230616 | 153800 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 230 | 20230616 | 153700 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 231 | 20230616 | 153600 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 232 | 20230616 | 153500 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 233 | 20230616 | 153400 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 234 | 20230616 | 153300 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 235 | 20230616 | 153200 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 236 | 20230616 | 153100 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 237 | 20230616 | 153000 | 9893405100 | 35500 | 35500 | 35500 | 35500 | 5876 |
| 238 | 20230616 | 152900 | 9684807100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 239 | 20230616 | 152800 | 9684807100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 240 | 20230616 | 152700 | 9684807100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 241 | 20230616 | 152600 | 9684807100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 242 | 20230616 | 152500 | 9684807100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 243 | 20230616 | 152400 | 9684807100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 244 | 20230616 | 152300 | 9684807100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 245 | 20230616 | 152200 | 9684807100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 246 | 20230616 | 152100 | 9684807100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 247 | 20230616 | 152000 | 9684807100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 248 | 20230616 | 151900 | 9684807100 | 35550 | 35600 | 35600 | 35550 | 1111 |
| 249 | 20230616 | 151800 | 9645293500 | 35600 | 35600 | 35600 | 35550 | 247 |
| 250 | 20230616 | 151700 | 9636500350 | 35600 | 35600 | 35650 | 35500 | 1887 |
| 251 | 20230616 | 151600 | 9569350600 | 35600 | 35600 | 35600 | 35550 | 286 |
| 252 | 20230616 | 151500 | 9559179150 | 35600 | 35550 | 35600 | 35500 | 1249 |
| 253 | 20230616 | 151400 | 9514744150 | 35550 | 35600 | 35600 | 35550 | 1232 |
| 254 | 20230616 | 151300 | 9470945150 | 35600 | 35600 | 35650 | 35600 | 1864 |
| 255 | 20230616 | 151200 | 9404586700 | 35550 | 35600 | 35600 | 35500 | 289 |
| 256 | 20230616 | 151100 | 9394307600 | 35600 | 35550 | 35600 | 35550 | 1509 |
| 257 | 20230616 | 151000 | 9340645100 | 35550 | 35550 | 35550 | 35500 | 290 |
| 258 | 20230616 | 150900 | 9330335850 | 35550 | 35500 | 35550 | 35500 | 725 |
| 259 | 20230616 | 150800 | 9304591150 | 35550 | 35500 | 35550 | 35500 | 12 |
| 260 | 20230616 | 150700 | 9304164600 | 35550 | 35500 | 35550 | 35500 | 131 |
| 261 | 20230616 | 150600 | 9299512650 | 35600 | 35600 | 35600 | 35500 | 77 |
| 262 | 20230616 | 150500 | 9296772950 | 35600 | 35500 | 35600 | 35500 | 91 |
| 263 | 20230616 | 150400 | 9293541850 | 35500 | 35600 | 35600 | 35500 | 1324 |
| 264 | 20230616 | 150300 | 9246505450 | 35600 | 35600 | 35650 | 35600 | 713 |
| 265 | 20230616 | 150200 | 9221094150 | 35600 | 35650 | 35650 | 35550 | 2137 |
| 266 | 20230616 | 150100 | 9145090750 | 35600 | 35600 | 35650 | 35600 | 427 |
| 267 | 20230616 | 150000 | 9129873550 | 35600 | 35550 | 35600 | 35550 | 215 |
| 268 | 20230616 | 145900 | 9122219600 | 35600 | 35600 | 35600 | 35600 | 658 |
| 269 | 20230616 | 145800 | 9098794800 | 35600 | 35600 | 35600 | 35550 | 1050 |
| 270 | 20230616 | 145700 | 9061415300 | 35600 | 35600 | 35600 | 35600 | 121 |
| 271 | 20230616 | 145600 | 9057107700 | 35600 | 35650 | 35650 | 35600 | 350 |
| 272 | 20230616 | 145500 | 9044647200 | 35650 | 35550 | 35650 | 35550 | 785 |
| 273 | 20230616 | 145400 | 9016675250 | 35600 | 35550 | 35600 | 35550 | 226 |
| 274 | 20230616 | 145300 | 9008639900 | 35500 | 35550 | 35550 | 35500 | 152 |
| 275 | 20230616 | 145200 | 9003242150 | 35550 | 35550 | 35550 | 35500 | 381 |
| 276 | 20230616 | 145100 | 8989702650 | 35500 | 35550 | 35550 | 35500 | 123 |
| 277 | 20230616 | 145000 | 8985333200 | 35500 | 35550 | 35550 | 35500 | 416 |
| 278 | 20230616 | 144900 | 8970554100 | 35500 | 35500 | 35500 | 35500 | 523 |
| 279 | 20230616 | 144800 | 8951987600 | 35500 | 35500 | 35500 | 35500 | 233 |
| 280 | 20230616 | 144700 | 8943716100 | 35500 | 35500 | 35550 | 35500 | 84 |
| 281 | 20230616 | 144600 | 8940732100 | 35500 | 35500 | 35500 | 35500 | 113 |
| 282 | 20230616 | 144500 | 8936720600 | 35500 | 35500 | 35500 | 35500 | 473 |
| 283 | 20230616 | 144400 | 8919929100 | 35450 | 35450 | 35450 | 35450 | 23 |
| 284 | 20230616 | 144300 | 8919113750 | 35500 | 35450 | 35500 | 35450 | 46 |
| 285 | 20230616 | 144200 | 8917481800 | 35450 | 35500 | 35550 | 35450 | 141 |
| 286 | 20230616 | 144100 | 8912474350 | 35500 | 35500 | 35500 | 35500 | 874 |
| 287 | 20230616 | 144000 | 8881447350 | 35500 | 35500 | 35500 | 35450 | 483 |
| 288 | 20230616 | 143900 | 8864319000 | 35500 | 35500 | 35500 | 35500 | 771 |
| 289 | 20230616 | 143800 | 8836948500 | 35500 | 35550 | 35550 | 35500 | 414 |
| 290 | 20230616 | 143700 | 8822251450 | 35500 | 35500 | 35550 | 35500 | 253 |
| 291 | 20230616 | 143600 | 8813265050 | 35500 | 35550 | 35550 | 35500 | 10 |
| 292 | 20230616 | 143500 | 8812909650 | 35500 | 35500 | 35550 | 35500 | 96 |
| 293 | 20230616 | 143400 | 8809500400 | 35500 | 35550 | 35550 | 35500 | 194 |
| 294 | 20230616 | 143300 | 8802609650 | 35550 | 35550 | 35550 | 35500 | 62 |
| 295 | 20230616 | 143200 | 8800405750 | 35550 | 35550 | 35600 | 35550 | 118 |
| 296 | 20230616 | 143100 | 8796206750 | 35550 | 35500 | 35600 | 35500 | 1554 |
| 297 | 20230616 | 143000 | 8740960100 | 35500 | 35400 | 35500 | 35350 | 589 |
| 298 | 20230616 | 142900 | 8720095800 | 35400 | 35400 | 35400 | 35400 | 777 |
| 299 | 20230616 | 142800 | 8692590000 | 35400 | 35350 | 35400 | 35350 | 130 |
| 300 | 20230616 | 142700 | 8687994450 | 35350 | 35300 | 35350 | 35300 | 489 |
| 301 | 20230616 | 142600 | 8670724800 | 35300 | 35300 | 35350 | 35300 | 156 |
| 302 | 20230616 | 142500 | 8665217350 | 35300 | 35250 | 35300 | 35250 | 814 |
| 303 | 20230616 | 142400 | 8636483250 | 35250 | 35250 | 35250 | 35200 | 186 |
| 304 | 20230616 | 142300 | 8629928100 | 35250 | 35300 | 35300 | 35250 | 109 |
| 305 | 20230616 | 142200 | 8626083600 | 35250 | 35250 | 35250 | 35200 | 58 |
| 306 | 20230616 | 142100 | 8624040600 | 35250 | 35250 | 35300 | 35250 | 2215 |
| 307 | 20230616 | 142000 | 8545961700 | 35250 | 35300 | 35300 | 35250 | 244 |
| 308 | 20230616 | 141900 | 8537359900 | 35300 | 35250 | 35300 | 35250 | 338 |
| 309 | 20230616 | 141800 | 8525445000 | 35300 | 35300 | 35300 | 35250 | 34 |
| 310 | 20230616 | 141700 | 8524245800 | 35250 | 35250 | 35250 | 35250 | 683 |
| 311 | 20230616 | 141600 | 8500170050 | 35300 | 35250 | 35300 | 35250 | 97 |
| 312 | 20230616 | 141500 | 8496747550 | 35250 | 35300 | 35300 | 35250 | 40 |
| 313 | 20230616 | 141400 | 8495336500 | 35300 | 35250 | 35300 | 35250 | 294 |
| 314 | 20230616 | 141300 | 8484960300 | 35300 | 35300 | 35300 | 35250 | 1045 |
| 315 | 20230616 | 141200 | 8448092400 | 35300 | 35300 | 35300 | 35300 | 254 |
| 316 | 20230616 | 141100 | 8439126200 | 35300 | 35300 | 35350 | 35300 | 258 |
| 317 | 20230616 | 141000 | 8430015950 | 35300 | 35300 | 35350 | 35300 | 1291 |
| 318 | 20230616 | 140900 | 8384441050 | 35300 | 35300 | 35350 | 35300 | 744 |
| 319 | 20230616 | 140800 | 8358177800 | 35350 | 35350 | 35350 | 35350 | 177 |
| 320 | 20230616 | 140700 | 8351920850 | 35350 | 35350 | 35350 | 35300 | 435 |
| 321 | 20230616 | 140600 | 8336543950 | 35350 | 35300 | 35350 | 35300 | 133 |
| 322 | 20230616 | 140500 | 8331844900 | 35350 | 35300 | 35350 | 35300 | 91 |
| 323 | 20230616 | 140400 | 8328630000 | 35300 | 35300 | 35300 | 35300 | 95 |
| 324 | 20230616 | 140300 | 8325276500 | 35300 | 35300 | 35300 | 35300 | 1036 |
| 325 | 20230616 | 140200 | 8288705700 | 35300 | 35300 | 35300 | 35250 | 1006 |
| 326 | 20230616 | 140100 | 8253201600 | 35250 | 35250 | 35250 | 35250 | 39 |
| 327 | 20230616 | 140000 | 8251826850 | 35300 | 35300 | 35350 | 35250 | 2962 |
| 328 | 20230616 | 135900 | 8147268350 | 35300 | 35300 | 35350 | 35300 | 69 |
| 329 | 20230616 | 135800 | 8144832500 | 35300 | 35350 | 35350 | 35300 | 305 |
| 330 | 20230616 | 135700 | 8134065850 | 35350 | 35350 | 35350 | 35300 | 686 |
| 331 | 20230616 | 135600 | 8109837200 | 35350 | 35350 | 35350 | 35350 | 555 |
| 332 | 20230616 | 135500 | 8090217950 | 35350 | 35350 | 35350 | 35300 | 700 |
| 333 | 20230616 | 135400 | 8065504000 | 35350 | 35400 | 35400 | 35300 | 2240 |
| 334 | 20230616 | 135300 | 7986353200 | 35350 | 35400 | 35400 | 35350 | 2105 |
| 335 | 20230616 | 135200 | 7911940800 | 35350 | 35350 | 35400 | 35350 | 112 |
| 336 | 20230616 | 135100 | 7907979000 | 35400 | 35450 | 35450 | 35350 | 81 |
| 337 | 20230616 | 135000 | 7905111350 | 35400 | 35400 | 35400 | 35350 | 166 |
| 338 | 20230616 | 134900 | 7899235000 | 35400 | 35400 | 35400 | 35400 | 10 |
| 339 | 20230616 | 134800 | 7898881000 | 35350 | 35400 | 35400 | 35350 | 154 |
| 340 | 20230616 | 134700 | 7893434400 | 35400 | 35350 | 35400 | 35350 | 107 |
| 341 | 20230616 | 134600 | 7889648200 | 35350 | 35400 | 35400 | 35350 | 241 |
| 342 | 20230616 | 134500 | 7881126250 | 35400 | 35400 | 35450 | 35350 | 243 |
| 343 | 20230616 | 134400 | 7872523750 | 35450 | 35450 | 35450 | 35450 | 123 |
| 344 | 20230616 | 134300 | 7868163400 | 35450 | 35350 | 35450 | 35350 | 118 |
| 345 | 20230616 | 134200 | 7863987500 | 35400 | 35400 | 35400 | 35400 | 214 |
| 346 | 20230616 | 134100 | 7856411900 | 35400 | 35400 | 35400 | 35400 | 924 |
| 347 | 20230616 | 134000 | 7823702300 | 35400 | 35450 | 35450 | 35400 | 306 |
| 348 | 20230616 | 133900 | 7812869850 | 35400 | 35400 | 35400 | 35400 | 358 |
| 349 | 20230616 | 133800 | 7800196650 | 35400 | 35450 | 35450 | 35400 | 215 |
| 350 | 20230616 | 133700 | 7792582400 | 35450 | 35400 | 35450 | 35400 | 332 |
| 351 | 20230616 | 133600 | 7780824200 | 35450 | 35400 | 35450 | 35400 | 179 |
| 352 | 20230616 | 133500 | 7774486400 | 35400 | 35400 | 35400 | 35400 | 40 |
| 353 | 20230616 | 133400 | 7773070400 | 35450 | 35400 | 35450 | 35400 | 179 |
| 354 | 20230616 | 133300 | 7766729700 | 35450 | 35450 | 35450 | 35450 | 48 |
| 355 | 20230616 | 133200 | 7765028100 | 35450 | 35450 | 35450 | 35400 | 131 |
| 356 | 20230616 | 133100 | 7760385150 | 35450 | 35400 | 35450 | 35400 | 415 |
| 357 | 20230616 | 133000 | 7745683500 | 35450 | 35450 | 35450 | 35450 | 100 |
| 358 | 20230616 | 132900 | 7742138500 | 35400 | 35450 | 35450 | 35400 | 154 |
| 359 | 20230616 | 132800 | 7736686650 | 35400 | 35400 | 35400 | 35400 | 49 |
| 360 | 20230616 | 132700 | 7734952050 | 35400 | 35450 | 35450 | 35400 | 321 |
| 361 | 20230616 | 132600 | 7723574650 | 35450 | 35400 | 35450 | 35400 | 114 |
| 362 | 20230616 | 132500 | 7719537650 | 35400 | 35450 | 35450 | 35400 | 118 |
| 363 | 20230616 | 132400 | 7715359400 | 35450 | 35400 | 35450 | 35400 | 269 |
| 364 | 20230616 | 132300 | 7705830250 | 35450 | 35450 | 35450 | 35450 | 51 |
| 365 | 20230616 | 132200 | 7704022300 | 35400 | 35400 | 35400 | 35400 | 48 |
| 366 | 20230616 | 132100 | 7702323100 | 35450 | 35450 | 35450 | 35400 | 270 |
| 367 | 20230616 | 132000 | 7692762350 | 35450 | 35450 | 35450 | 35450 | 63 |
| 368 | 20230616 | 131900 | 7690529000 | 35450 | 35450 | 35450 | 35400 | 328 |
| 369 | 20230616 | 131800 | 7678901450 | 35450 | 35450 | 35450 | 35400 | 203 |
| 370 | 20230616 | 131700 | 7671705550 | 35450 | 35450 | 35450 | 35450 | 56 |
| 371 | 20230616 | 131600 | 7669720350 | 35450 | 35400 | 35450 | 35400 | 232 |
| 372 | 20230616 | 131500 | 7661507450 | 35450 | 35450 | 35450 | 35400 | 1186 |
| 373 | 20230616 | 131400 | 7619515000 | 35450 | 35400 | 35450 | 35400 | 84 |
| 374 | 20230616 | 131300 | 7616540350 | 35400 | 35400 | 35450 | 35400 | 104 |
| 375 | 20230616 | 131200 | 7612858650 | 35400 | 35450 | 35450 | 35400 | 265 |
| 376 | 20230616 | 131100 | 7603472450 | 35450 | 35450 | 35450 | 35400 | 44 |
| 377 | 20230616 | 131000 | 7601912700 | 35450 | 35450 | 35450 | 35400 | 344 |
| 378 | 20230616 | 130900 | 7589734450 | 35400 | 35400 | 35400 | 35400 | 10 |
| 379 | 20230616 | 130800 | 7589380450 | 35400 | 35450 | 35450 | 35400 | 18 |
| 380 | 20230616 | 130700 | 7588742600 | 35450 | 35450 | 35450 | 35400 | 1030 |
| 381 | 20230616 | 130600 | 7552229550 | 35450 | 35450 | 35450 | 35400 | 127 |
| 382 | 20230616 | 130500 | 7547728400 | 35400 | 35400 | 35400 | 35400 | 150 |
| 383 | 20230616 | 130400 | 7542418400 | 35450 | 35450 | 35450 | 35450 | 56 |
| 384 | 20230616 | 130300 | 7540433200 | 35400 | 35450 | 35450 | 35400 | 581 |
| 385 | 20230616 | 130200 | 7519852700 | 35450 | 35450 | 35450 | 35450 | 140 |
| 386 | 20230616 | 130100 | 7514889700 | 35450 | 35450 | 35450 | 35450 | 11 |
| 387 | 20230616 | 130000 | 7514499750 | 35450 | 35450 | 35500 | 35450 | 172 |
| 388 | 20230616 | 125900 | 7508400750 | 35500 | 35450 | 35500 | 35450 | 208 |
| 389 | 20230616 | 125800 | 7501027100 | 35450 | 35450 | 35500 | 35450 | 176 |
| 390 | 20230616 | 125700 | 7494787650 | 35450 | 35450 | 35450 | 35450 | 140 |
| 391 | 20230616 | 125600 | 7489824650 | 35500 | 35500 | 35500 | 35450 | 213 |
| 392 | 20230616 | 125500 | 7482270650 | 35500 | 35450 | 35500 | 35450 | 11 |
| 393 | 20230616 | 125400 | 7481880400 | 35450 | 35450 | 35450 | 35450 | 66 |
| 394 | 20230616 | 125300 | 7479540700 | 35450 | 35500 | 35500 | 35450 | 95 |
| 395 | 20230616 | 125200 | 7476170750 | 35500 | 35500 | 35500 | 35500 | 37 |
| 396 | 20230616 | 125100 | 7474857250 | 35450 | 35450 | 35500 | 35450 | 88 |
| 397 | 20230616 | 125000 | 7471736900 | 35450 | 35500 | 35500 | 35450 | 15 |
| 398 | 20230616 | 124900 | 7471205000 | 35500 | 35450 | 35500 | 35400 | 228 |
| 399 | 20230616 | 124800 | 7463123350 | 35450 | 35450 | 35500 | 35450 | 975 |
| 400 | 20230616 | 124700 | 7428558850 | 35500 | 35450 | 35500 | 35450 | 867 |
| 401 | 20230616 | 124600 | 7397823400 | 35500 | 35450 | 35500 | 35450 | 37 |
| 402 | 20230616 | 124500 | 7396511000 | 35500 | 35500 | 35500 | 35500 | 54 |
| 403 | 20230616 | 124400 | 7394594000 | 35500 | 35500 | 35500 | 35450 | 397 |
| 404 | 20230616 | 124300 | 7380505500 | 35500 | 35550 | 35550 | 35500 | 172 |
| 405 | 20230616 | 124200 | 7374397450 | 35550 | 35550 | 35550 | 35550 | 41 |
| 406 | 20230616 | 124100 | 7372939900 | 35550 | 35550 | 35600 | 35550 | 191 |
| 407 | 20230616 | 124000 | 7366143850 | 35550 | 35500 | 35550 | 35500 | 221 |
| 408 | 20230616 | 123900 | 7358291450 | 35500 | 35500 | 35500 | 35500 | 2 |
| 409 | 20230616 | 123800 | 7358220450 | 35450 | 35450 | 35450 | 35450 | 92 |
| 410 | 20230616 | 123700 | 7354959050 | 35500 | 35500 | 35500 | 35500 | 186 |
| 411 | 20230616 | 123600 | 7348356050 | 35600 | 35600 | 35600 | 35500 | 187 |
| 412 | 20230616 | 123500 | 7341700200 | 35600 | 35600 | 35600 | 35600 | 348 |
| 413 | 20230616 | 123400 | 7329311400 | 35600 | 35550 | 35600 | 35550 | 300 |
| 414 | 20230616 | 123300 | 7318646250 | 35550 | 35500 | 35550 | 35500 | 142 |
| 415 | 20230616 | 123200 | 7313605200 | 35500 | 35400 | 35500 | 35400 | 591 |
| 416 | 20230616 | 123100 | 7292626700 | 35400 | 35450 | 35450 | 35400 | 1258 |
| 417 | 20230616 | 123000 | 7248043650 | 35450 | 35450 | 35450 | 35450 | 454 |
| 418 | 20230616 | 122900 | 7231949350 | 35450 | 35400 | 35450 | 35400 | 203 |
| 419 | 20230616 | 122800 | 7224762250 | 35400 | 35400 | 35450 | 35400 | 206 |
| 420 | 20230616 | 122700 | 7217469400 | 35400 | 35400 | 35450 | 35400 | 64 |
| 421 | 20230616 | 122600 | 7215203700 | 35450 | 35450 | 35450 | 35450 | 88 |
| 422 | 20230616 | 122500 | 7212084100 | 35400 | 35450 | 35450 | 35400 | 313 |
| 423 | 20230616 | 122400 | 7201003400 | 35400 | 35400 | 35400 | 35400 | 67 |
| 424 | 20230616 | 122300 | 7198631600 | 35400 | 35400 | 35450 | 35400 | 130 |
| 425 | 20230616 | 122200 | 7194028400 | 35400 | 35450 | 35450 | 35400 | 299 |
| 426 | 20230616 | 122100 | 7183430200 | 35450 | 35400 | 35450 | 35400 | 497 |
| 427 | 20230616 | 122000 | 7165836000 | 35400 | 35400 | 35450 | 35400 | 83 |
| 428 | 20230616 | 121900 | 7162897700 | 35400 | 35400 | 35400 | 35400 | 15 |
| 429 | 20230616 | 121800 | 7162366700 | 35450 | 35450 | 35450 | 35400 | 1130 |
| 430 | 20230616 | 121700 | 7122358200 | 35450 | 35450 | 35450 | 35450 | 7 |
| 431 | 20230616 | 121600 | 7122110050 | 35450 | 35400 | 35450 | 35400 | 100 |
| 432 | 20230616 | 121500 | 7118565550 | 35450 | 35400 | 35450 | 35400 | 65 |
| 433 | 20230616 | 121400 | 7116262300 | 35450 | 35450 | 35450 | 35400 | 268 |
| 434 | 20230616 | 121300 | 7106768750 | 35450 | 35400 | 35450 | 35400 | 85 |
| 435 | 20230616 | 121200 | 7103756300 | 35450 | 35500 | 35500 | 35400 | 739 |
| 436 | 20230616 | 121100 | 7077560700 | 35500 | 35450 | 35500 | 35450 | 103 |
| 437 | 20230616 | 121000 | 7073909250 | 35500 | 35500 | 35500 | 35500 | 63 |
| 438 | 20230616 | 120900 | 7071672750 | 35450 | 35450 | 35450 | 35450 | 69 |
| 439 | 20230616 | 120800 | 7069226700 | 35450 | 35450 | 35450 | 35450 | 417 |
| 440 | 20230616 | 120700 | 7054444050 | 35450 | 35500 | 35500 | 35450 | 508 |
| 441 | 20230616 | 120600 | 7036430200 | 35500 | 35500 | 35500 | 35450 | 63 |
| 442 | 20230616 | 120500 | 7034194200 | 35450 | 35500 | 35500 | 35450 | 352 |
| 443 | 20230616 | 120400 | 7021715750 | 35500 | 35500 | 35500 | 35450 | 65 |
| 444 | 20230616 | 120300 | 7019410750 | 35500 | 35450 | 35500 | 35450 | 310 |
| 445 | 20230616 | 120200 | 7008420750 | 35450 | 35500 | 35500 | 35450 | 256 |
| 446 | 20230616 | 120100 | 6999333400 | 35500 | 35500 | 35500 | 35450 | 505 |
| 447 | 20230616 | 120000 | 6981406400 | 35450 | 35450 | 35550 | 35450 | 753 |
| 448 | 20230616 | 115900 | 6954697350 | 35450 | 35500 | 35500 | 35450 | 224 |
| 449 | 20230616 | 115800 | 6946748250 | 35500 | 35550 | 35550 | 35500 | 291 |
| 450 | 20230616 | 115700 | 6936417700 | 35450 | 35550 | 35550 | 35450 | 937 |
| 451 | 20230616 | 115600 | 6903198200 | 35550 | 35450 | 35550 | 35450 | 223 |
| 452 | 20230616 | 115500 | 6895291750 | 35500 | 35500 | 35500 | 35450 | 560 |
| 453 | 20230616 | 115400 | 6875411850 | 35500 | 35500 | 35500 | 35500 | 6 |
| 454 | 20230616 | 115300 | 6875198850 | 35500 | 35500 | 35500 | 35500 | 23 |
| 455 | 20230616 | 115200 | 6874382350 | 35500 | 35500 | 35500 | 35500 | 122 |
| 456 | 20230616 | 115100 | 6870051350 | 35500 | 35550 | 35550 | 35500 | 1067 |
| 457 | 20230616 | 115000 | 6832172000 | 35550 | 35550 | 35550 | 35500 | 239 |
| 458 | 20230616 | 114900 | 6823685550 | 35550 | 35550 | 35550 | 35550 | 206 |
| 459 | 20230616 | 114800 | 6816362250 | 35550 | 35600 | 35600 | 35550 | 421 |
| 460 | 20230616 | 114700 | 6801395200 | 35600 | 35600 | 35600 | 35600 | 20 |
| 461 | 20230616 | 114600 | 6800683200 | 35600 | 35550 | 35600 | 35550 | 139 |
| 462 | 20230616 | 114500 | 6795735850 | 35600 | 35600 | 35600 | 35600 | 7 |
| 463 | 20230616 | 114400 | 6795486650 | 35600 | 35550 | 35600 | 35500 | 116 |
| 464 | 20230616 | 114300 | 6791362850 | 35550 | 35550 | 35550 | 35550 | 0 |
| 465 | 20230616 | 114200 | 6791362850 | 35550 | 35550 | 35550 | 35550 | 200 |
| 466 | 20230616 | 114100 | 6784252850 | 35500 | 35500 | 35500 | 35500 | 12 |
| 467 | 20230616 | 114000 | 6783826850 | 35550 | 35450 | 35550 | 35450 | 19 |
| 468 | 20230616 | 113900 | 6783152650 | 35450 | 35500 | 35500 | 35450 | 293 |
| 469 | 20230616 | 113800 | 6772759000 | 35550 | 35450 | 35550 | 35450 | 1552 |
| 470 | 20230616 | 113700 | 6717740400 | 35450 | 35450 | 35550 | 35450 | 131 |
| 471 | 20230616 | 113600 | 6713095050 | 35550 | 35500 | 35550 | 35450 | 113 |
| 472 | 20230616 | 113500 | 6709084200 | 35450 | 35500 | 35500 | 35450 | 12 |
| 473 | 20230616 | 113400 | 6708658300 | 35500 | 35500 | 35500 | 35500 | 59 |
| 474 | 20230616 | 113300 | 6706563800 | 35500 | 35450 | 35500 | 35450 | 37 |
| 475 | 20230616 | 113200 | 6705251250 | 35450 | 35450 | 35500 | 35450 | 224 |
| 476 | 20230616 | 113100 | 6697308750 | 35500 | 35450 | 35500 | 35450 | 63 |
| 477 | 20230616 | 113000 | 6695075300 | 35450 | 35500 | 35500 | 35450 | 363 |
| 478 | 20230616 | 112900 | 6682206350 | 35500 | 35500 | 35500 | 35450 | 380 |
| 479 | 20230616 | 112800 | 6668733300 | 35500 | 35550 | 35550 | 35500 | 354 |
| 480 | 20230616 | 112700 | 6656160000 | 35500 | 35500 | 35500 | 35500 | 33 |
| 481 | 20230616 | 112600 | 6654988500 | 35550 | 35550 | 35550 | 35550 | 585 |
| 482 | 20230616 | 112500 | 6634191750 | 35550 | 35550 | 35550 | 35500 | 10 |
| 483 | 20230616 | 112400 | 6633836350 | 35500 | 35450 | 35500 | 35450 | 481 |
| 484 | 20230616 | 112300 | 6616761500 | 35450 | 35450 | 35450 | 35450 | 184 |
| 485 | 20230616 | 112200 | 6610238700 | 35450 | 35400 | 35450 | 35400 | 941 |
| 486 | 20230616 | 112100 | 6576924100 | 35400 | 35400 | 35400 | 35400 | 101 |
| 487 | 20230616 | 112000 | 6573348700 | 35400 | 35400 | 35400 | 35400 | 242 |
| 488 | 20230616 | 111900 | 6564781900 | 35400 | 35400 | 35500 | 35350 | 1597 |
| 489 | 20230616 | 111800 | 6508251300 | 35350 | 35350 | 35400 | 35350 | 348 |
| 490 | 20230616 | 111700 | 6495949250 | 35300 | 35400 | 35400 | 35300 | 879 |
| 491 | 20230616 | 111600 | 6464890950 | 35400 | 35400 | 35400 | 35350 | 120 |
| 492 | 20230616 | 111500 | 6460644700 | 35400 | 35400 | 35400 | 35350 | 951 |
| 493 | 20230616 | 111400 | 6427026400 | 35350 | 35400 | 35400 | 35350 | 153 |
| 494 | 20230616 | 111300 | 6421616400 | 35350 | 35450 | 35450 | 35350 | 1674 |
| 495 | 20230616 | 111200 | 6362354900 | 35450 | 35450 | 35500 | 35450 | 845 |
| 496 | 20230616 | 111100 | 6332399600 | 35500 | 35500 | 35500 | 35450 | 267 |
| 497 | 20230616 | 111000 | 6322933800 | 35500 | 35500 | 35550 | 35450 | 1013 |
| 498 | 20230616 | 110900 | 6287001450 | 35550 | 35550 | 35550 | 35500 | 273 |
| 499 | 20230616 | 110800 | 6277309650 | 35550 | 35500 | 35550 | 35500 | 123 |
| 500 | 20230616 | 110700 | 6272942850 | 35550 | 35500 | 35550 | 35500 | 23 |
| 501 | 20230616 | 110600 | 6272126300 | 35500 | 35550 | 35550 | 35500 | 18 |
| 502 | 20230616 | 110500 | 6271486450 | 35550 | 35500 | 35550 | 35500 | 110 |
| 503 | 20230616 | 110400 | 6267581400 | 35500 | 35500 | 35550 | 35500 | 132 |
| 504 | 20230616 | 110300 | 6262894900 | 35500 | 35550 | 35550 | 35500 | 251 |
| 505 | 20230616 | 110200 | 6253984300 | 35500 | 35550 | 35550 | 35500 | 386 |
| 506 | 20230616 | 110100 | 6240279800 | 35500 | 35550 | 35550 | 35500 | 175 |
| 507 | 20230616 | 110000 | 6234066550 | 35500 | 35550 | 35550 | 35500 | 399 |
| 508 | 20230616 | 105900 | 6219902000 | 35500 | 35550 | 35550 | 35500 | 140 |
| 509 | 20230616 | 105800 | 6214930150 | 35550 | 35500 | 35550 | 35500 | 172 |
| 510 | 20230616 | 105700 | 6208824000 | 35500 | 35500 | 35500 | 35500 | 105 |
| 511 | 20230616 | 105600 | 6205096500 | 35500 | 35550 | 35550 | 35500 | 810 |
| 512 | 20230616 | 105500 | 6176327800 | 35550 | 35550 | 35550 | 35550 | 209 |
| 513 | 20230616 | 105400 | 6168897850 | 35550 | 35550 | 35600 | 35550 | 168 |
| 514 | 20230616 | 105300 | 6162925350 | 35550 | 35550 | 35550 | 35550 | 139 |
| 515 | 20230616 | 105200 | 6157983900 | 35550 | 35500 | 35550 | 35500 | 109 |
| 516 | 20230616 | 105100 | 6154109050 | 35500 | 35600 | 35600 | 35500 | 517 |
| 517 | 20230616 | 105000 | 6135746350 | 35600 | 35650 | 35650 | 35550 | 1000 |
| 518 | 20230616 | 104900 | 6100157200 | 35650 | 35600 | 35650 | 35600 | 759 |
| 519 | 20230616 | 104800 | 6073127550 | 35600 | 35600 | 35600 | 35600 | 421 |
| 520 | 20230616 | 104700 | 6058139950 | 35600 | 35650 | 35650 | 35600 | 792 |
| 521 | 20230616 | 104600 | 6029936700 | 35650 | 35650 | 35650 | 35650 | 208 |
| 522 | 20230616 | 104500 | 6022521500 | 35600 | 35600 | 35600 | 35600 | 13 |
| 523 | 20230616 | 104400 | 6022058700 | 35600 | 35600 | 35600 | 35600 | 99 |
| 524 | 20230616 | 104300 | 6018534300 | 35600 | 35600 | 35750 | 35550 | 521 |
| 525 | 20230616 | 104200 | 6000007000 | 35650 | 35700 | 35750 | 35650 | 685 |
| 526 | 20230616 | 104100 | 5975523350 | 35700 | 35700 | 35700 | 35700 | 136 |
| 527 | 20230616 | 104000 | 5970668150 | 35700 | 35600 | 35700 | 35550 | 704 |
| 528 | 20230616 | 103900 | 5945583250 | 35600 | 35450 | 35600 | 35450 | 1111 |
| 529 | 20230616 | 103800 | 5906130350 | 35450 | 35500 | 35500 | 35450 | 955 |
| 530 | 20230616 | 103700 | 5872236500 | 35500 | 35650 | 35650 | 35500 | 8536 |
| 531 | 20230616 | 103600 | 5568530800 | 35650 | 35700 | 35700 | 35650 | 134 |
| 532 | 20230616 | 103500 | 5563753450 | 35700 | 35650 | 35700 | 35650 | 42 |
| 533 | 20230616 | 103400 | 5562256050 | 35750 | 35700 | 35750 | 35650 | 363 |
| 534 | 20230616 | 103300 | 5549312350 | 35700 | 35700 | 35700 | 35700 | 179 |
| 535 | 20230616 | 103200 | 5542922050 | 35700 | 35700 | 35700 | 35700 | 2371 |
| 536 | 20230616 | 103100 | 5458277350 | 35700 | 35750 | 35750 | 35700 | 290 |
| 537 | 20230616 | 103000 | 5447911750 | 35750 | 35800 | 35800 | 35700 | 1024 |
| 538 | 20230616 | 102900 | 5411301150 | 35800 | 35750 | 35800 | 35750 | 147 |
| 539 | 20230616 | 102800 | 5406040450 | 35750 | 35750 | 35800 | 35750 | 302 |
| 540 | 20230616 | 102700 | 5395241350 | 35750 | 35800 | 35800 | 35750 | 190 |
| 541 | 20230616 | 102600 | 5388440050 | 35800 | 35800 | 35800 | 35750 | 50 |
| 542 | 20230616 | 102500 | 5386652100 | 35750 | 35750 | 35750 | 35750 | 451 |
| 543 | 20230616 | 102400 | 5370528850 | 35750 | 35750 | 35800 | 35750 | 500 |
| 544 | 20230616 | 102300 | 5352653800 | 35750 | 35800 | 35800 | 35750 | 282 |
| 545 | 20230616 | 102200 | 5342572150 | 35800 | 35800 | 35800 | 35750 | 807 |
| 546 | 20230616 | 102100 | 5313716850 | 35800 | 35800 | 35800 | 35750 | 643 |
| 547 | 20230616 | 102000 | 5290697500 | 35800 | 35800 | 35800 | 35800 | 78 |
| 548 | 20230616 | 101900 | 5287905100 | 35800 | 35800 | 35850 | 35800 | 126 |
| 549 | 20230616 | 101800 | 5283389250 | 35800 | 35850 | 35850 | 35800 | 491 |
| 550 | 20230616 | 101700 | 5265810200 | 35850 | 35800 | 35850 | 35800 | 136 |
| 551 | 20230616 | 101600 | 5260941250 | 35800 | 35750 | 35800 | 35750 | 585 |
| 552 | 20230616 | 101500 | 5240013500 | 35800 | 35800 | 35800 | 35750 | 113 |
| 553 | 20230616 | 101400 | 5235971900 | 35800 | 35750 | 35800 | 35750 | 129 |
| 554 | 20230616 | 101300 | 5231356050 | 35750 | 35800 | 35850 | 35750 | 1282 |
| 555 | 20230616 | 101200 | 5185477100 | 35750 | 35800 | 35800 | 35750 | 541 |
| 556 | 20230616 | 101100 | 5166119050 | 35850 | 35800 | 35850 | 35750 | 151 |
| 557 | 20230616 | 101000 | 5160712400 | 35800 | 35800 | 35850 | 35800 | 716 |
| 558 | 20230616 | 100900 | 5135079450 | 35850 | 35750 | 35850 | 35750 | 473 |
| 559 | 20230616 | 100800 | 5118165200 | 35750 | 35800 | 35800 | 35750 | 56 |
| 560 | 20230616 | 100700 | 5116162950 | 35750 | 35800 | 35800 | 35750 | 528 |
| 561 | 20230616 | 100600 | 5097263750 | 35800 | 35800 | 35800 | 35800 | 1094 |
| 562 | 20230616 | 100500 | 5058098550 | 35750 | 35750 | 35800 | 35750 | 339 |
| 563 | 20230616 | 100400 | 5045979150 | 35750 | 35800 | 35800 | 35750 | 438 |
| 564 | 20230616 | 100300 | 5030318250 | 35800 | 35800 | 35800 | 35800 | 26 |
| 565 | 20230616 | 100200 | 5029387450 | 35750 | 35850 | 35850 | 35750 | 922 |
| 566 | 20230616 | 100100 | 4996389500 | 35800 | 35800 | 35850 | 35800 | 447 |
| 567 | 20230616 | 100000 | 4980371100 | 35850 | 35800 | 35850 | 35800 | 108 |
| 568 | 20230616 | 095900 | 4976503850 | 35800 | 35850 | 35850 | 35800 | 163 |
| 569 | 20230616 | 095800 | 4970661950 | 35800 | 35850 | 35850 | 35800 | 1024 |
| 570 | 20230616 | 095700 | 4934000050 | 35850 | 35950 | 35950 | 35850 | 1385 |
| 571 | 20230616 | 095600 | 4884286500 | 35950 | 36000 | 36000 | 35950 | 315 |
| 572 | 20230616 | 095500 | 4872959350 | 36050 | 36050 | 36050 | 36000 | 1137 |
| 573 | 20230616 | 095400 | 4832026100 | 36000 | 36100 | 36100 | 36000 | 1704 |
| 574 | 20230616 | 095300 | 4770600000 | 36050 | 36000 | 36100 | 36000 | 2710 |
| 575 | 20230616 | 095200 | 4672978600 | 36000 | 35950 | 36050 | 35950 | 3083 |
| 576 | 20230616 | 095100 | 4562033150 | 35950 | 35850 | 35950 | 35850 | 1285 |
| 577 | 20230616 | 095000 | 4515893650 | 35900 | 35900 | 35900 | 35800 | 658 |
| 578 | 20230616 | 094900 | 4492303200 | 35850 | 35800 | 35900 | 35700 | 1194 |
| 579 | 20230616 | 094800 | 4449564300 | 35800 | 35700 | 35800 | 35700 | 725 |
| 580 | 20230616 | 094700 | 4423661250 | 35700 | 35750 | 35750 | 35700 | 633 |
| 581 | 20230616 | 094600 | 4401057600 | 35700 | 35700 | 35750 | 35700 | 1593 |
| 582 | 20230616 | 094500 | 4344176700 | 35700 | 35700 | 35700 | 35650 | 330 |
| 583 | 20230616 | 094400 | 4332398550 | 35700 | 35600 | 35700 | 35600 | 1902 |
| 584 | 20230616 | 094300 | 4264606550 | 35600 | 35600 | 35600 | 35550 | 335 |
| 585 | 20230616 | 094200 | 4252690800 | 35600 | 35600 | 35600 | 35550 | 432 |
| 586 | 20230616 | 094100 | 4237328600 | 35600 | 35550 | 35600 | 35550 | 420 |
| 587 | 20230616 | 094000 | 4222392500 | 35550 | 35600 | 35600 | 35550 | 1008 |
| 588 | 20230616 | 093900 | 4186544500 | 35600 | 35550 | 35600 | 35550 | 496 |
| 589 | 20230616 | 093800 | 4168911650 | 35550 | 35650 | 35650 | 35500 | 3631 |
| 590 | 20230616 | 093700 | 4039710850 | 35650 | 35650 | 35700 | 35650 | 492 |
| 591 | 20230616 | 093600 | 4022171000 | 35650 | 35750 | 35750 | 35650 | 4380 |
| 592 | 20230616 | 093500 | 3865866000 | 35800 | 35800 | 35900 | 35800 | 269 |
| 593 | 20230616 | 093400 | 3856233800 | 35800 | 35800 | 35900 | 35800 | 523 |
| 594 | 20230616 | 093300 | 3837508400 | 35800 | 35750 | 35900 | 35750 | 1774 |
| 595 | 20230616 | 093200 | 3773960850 | 35800 | 35750 | 35800 | 35750 | 255 |
| 596 | 20230616 | 093100 | 3764840800 | 35750 | 35700 | 35750 | 35700 | 687 |
| 597 | 20230616 | 093000 | 3740308800 | 35700 | 35750 | 35750 | 35700 | 1212 |
| 598 | 20230616 | 092900 | 3697036950 | 35700 | 35750 | 35850 | 35700 | 1410 |
| 599 | 20230616 | 092800 | 3646600300 | 35800 | 35600 | 35800 | 35600 | 1571 |
| 600 | 20230616 | 092700 | 3590507600 | 35650 | 35600 | 35650 | 35600 | 479 |
| 601 | 20230616 | 092600 | 3573447300 | 35600 | 35650 | 35650 | 35600 | 496 |
| 602 | 20230616 | 092500 | 3555788200 | 35650 | 35600 | 35650 | 35550 | 1075 |
| 603 | 20230616 | 092400 | 3517518400 | 35600 | 35550 | 35600 | 35550 | 1294 |
| 604 | 20230616 | 092300 | 3471475750 | 35600 | 35650 | 35650 | 35550 | 1682 |
| 605 | 20230616 | 092200 | 3411581250 | 35650 | 35750 | 35750 | 35650 | 1508 |
| 606 | 20230616 | 092100 | 3357753950 | 35800 | 35700 | 35850 | 35600 | 2448 |
| 607 | 20230616 | 092000 | 3270486400 | 35700 | 35700 | 35850 | 35700 | 2172 |
| 608 | 20230616 | 091900 | 3192933900 | 35700 | 36000 | 36000 | 35700 | 7718 |
| 609 | 20230616 | 091800 | 2916251000 | 35950 | 36100 | 36100 | 35950 | 4288 |
| 610 | 20230616 | 091700 | 2761791400 | 36050 | 36200 | 36200 | 36050 | 5007 |
| 611 | 20230616 | 091600 | 2580748900 | 36200 | 36200 | 36300 | 36150 | 10711 |
| 612 | 20230616 | 091500 | 2192877600 | 36200 | 35950 | 36200 | 35950 | 5080 |
| 613 | 20230616 | 091400 | 2009733100 | 35950 | 35950 | 36000 | 35900 | 2121 |
| 614 | 20230616 | 091300 | 1933515250 | 35950 | 35900 | 35950 | 35850 | 4219 |
| 615 | 20230616 | 091200 | 1782016450 | 35950 | 35850 | 35950 | 35850 | 1970 |
| 616 | 20230616 | 091100 | 1711277850 | 35900 | 35850 | 35900 | 35800 | 2698 |
| 617 | 20230616 | 091000 | 1614539650 | 35850 | 35950 | 35950 | 35800 | 6724 |
| 618 | 20230616 | 090900 | 1373094300 | 36000 | 35500 | 36000 | 35500 | 7156 |
| 619 | 20230616 | 090800 | 1116656800 | 35500 | 35200 | 35500 | 35200 | 719 |
| 620 | 20230616 | 090700 | 1091211500 | 35350 | 35100 | 35350 | 35100 | 3437 |
| 621 | 20230616 | 090600 | 970329800 | 35100 | 35200 | 35250 | 35100 | 2331 |
| 622 | 20230616 | 090500 | 888448500 | 35200 | 35200 | 35200 | 35100 | 3394 |
| 623 | 20230616 | 090400 | 769172450 | 35200 | 35200 | 35300 | 35100 | 3323 |
| 624 | 20230616 | 090300 | 652297450 | 35200 | 35300 | 35500 | 35150 | 2487 |
| 625 | 20230616 | 090200 | 564643600 | 35300 | 35350 | 35500 | 35150 | 4602 |
| 626 | 20230616 | 090100 | 402191300 | 35350 | 35600 | 35600 | 35300 | 2277 |
| 627 | 20230616 | 090000 | 321413200 | 35550 | 35700 | 35750 | 35550 | 8943 |