34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 192700 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 20539 |
| 3 | 20230616 | 192600 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 4 | 20230616 | 192500 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 5 | 20230616 | 192400 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 6 | 20230616 | 192300 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 7 | 20230616 | 192200 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 8 | 20230616 | 192100 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 9 | 20230616 | 192000 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 10 | 20230616 | 191900 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 11 | 20230616 | 191800 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 12 | 20230616 | 191700 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 13 | 20230616 | 191600 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 14 | 20230616 | 191500 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 15 | 20230616 | 191400 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 16 | 20230616 | 191300 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 17 | 20230616 | 191200 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 18 | 20230616 | 191100 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 19 | 20230616 | 191000 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 20 | 20230616 | 190900 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 21 | 20230616 | 190800 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 22 | 20230616 | 190700 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 23 | 20230616 | 190600 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 24 | 20230616 | 190500 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 25 | 20230616 | 190400 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 26 | 20230616 | 190300 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 27 | 20230616 | 190200 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 28 | 20230616 | 190100 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 29 | 20230616 | 190000 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 30 | 20230616 | 185900 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 31 | 20230616 | 185800 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 32 | 20230616 | 185700 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 20539 |
| 33 | 20230616 | 185600 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 34 | 20230616 | 185500 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 35 | 20230616 | 185400 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 36 | 20230616 | 185300 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 37 | 20230616 | 185200 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 38 | 20230616 | 185100 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 39 | 20230616 | 185000 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 40 | 20230616 | 184900 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 41 | 20230616 | 184800 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 42 | 20230616 | 184700 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 43 | 20230616 | 184600 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 44 | 20230616 | 184500 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 45 | 20230616 | 184400 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 46 | 20230616 | 184300 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 47 | 20230616 | 184200 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 48 | 20230616 | 184100 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 49 | 20230616 | 184000 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 50 | 20230616 | 183900 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 51 | 20230616 | 183800 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 52 | 20230616 | 183700 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 53 | 20230616 | 183600 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 54 | 20230616 | 183500 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 55 | 20230616 | 183400 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 56 | 20230616 | 183300 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 57 | 20230616 | 183200 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 58 | 20230616 | 183100 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 59 | 20230616 | 183000 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 60 | 20230616 | 182900 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 61 | 20230616 | 182800 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 62 | 20230616 | 182700 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 20539 |
| 63 | 20230616 | 182600 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 64 | 20230616 | 182500 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 65 | 20230616 | 182400 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 66 | 20230616 | 182300 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 67 | 20230616 | 182200 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 68 | 20230616 | 182100 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 69 | 20230616 | 182000 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 70 | 20230616 | 181900 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 71 | 20230616 | 181800 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 72 | 20230616 | 181700 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 73 | 20230616 | 181600 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 74 | 20230616 | 181500 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 75 | 20230616 | 181400 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 76 | 20230616 | 181300 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 77 | 20230616 | 181200 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 78 | 20230616 | 181100 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 79 | 20230616 | 181000 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 80 | 20230616 | 180900 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 81 | 20230616 | 180800 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 82 | 20230616 | 180700 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 83 | 20230616 | 180600 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 84 | 20230616 | 180500 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 85 | 20230616 | 180400 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 86 | 20230616 | 180300 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 87 | 20230616 | 180200 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 88 | 20230616 | 180100 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 89 | 20230616 | 180000 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 90 | 20230616 | 175900 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 91 | 20230616 | 175800 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 92 | 20230616 | 175700 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 20539 |
| 93 | 20230616 | 175600 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 94 | 20230616 | 175500 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 95 | 20230616 | 175400 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 96 | 20230616 | 175300 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 97 | 20230616 | 175200 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 98 | 20230616 | 175100 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 99 | 20230616 | 175000 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 100 | 20230616 | 174900 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 101 | 20230616 | 174800 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 102 | 20230616 | 174700 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 103 | 20230616 | 174600 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 104 | 20230616 | 174500 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 105 | 20230616 | 174400 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 106 | 20230616 | 174300 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 107 | 20230616 | 174200 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 108 | 20230616 | 174100 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 109 | 20230616 | 174000 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 110 | 20230616 | 173900 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 111 | 20230616 | 173800 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 112 | 20230616 | 173700 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 113 | 20230616 | 173600 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 114 | 20230616 | 173500 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 115 | 20230616 | 173400 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 116 | 20230616 | 173300 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 117 | 20230616 | 173200 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 118 | 20230616 | 173100 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 119 | 20230616 | 173000 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 120 | 20230616 | 172900 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 121 | 20230616 | 172800 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 122 | 20230616 | 172700 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 20539 |
| 123 | 20230616 | 172600 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 124 | 20230616 | 172500 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 125 | 20230616 | 172400 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 126 | 20230616 | 172300 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 127 | 20230616 | 172200 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 128 | 20230616 | 172100 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 129 | 20230616 | 172000 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 130 | 20230616 | 171900 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 131 | 20230616 | 171800 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 132 | 20230616 | 171700 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 133 | 20230616 | 171600 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 134 | 20230616 | 171500 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 135 | 20230616 | 171400 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 136 | 20230616 | 171300 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 137 | 20230616 | 171200 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 138 | 20230616 | 171100 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 139 | 20230616 | 171000 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 140 | 20230616 | 170900 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 141 | 20230616 | 170800 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 142 | 20230616 | 170700 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 143 | 20230616 | 170600 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 144 | 20230616 | 170500 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 145 | 20230616 | 170400 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 146 | 20230616 | 170300 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 147 | 20230616 | 170200 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 148 | 20230616 | 170100 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 149 | 20230616 | 170000 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 150 | 20230616 | 165900 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 151 | 20230616 | 165800 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 152 | 20230616 | 165700 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 20539 |
| 153 | 20230616 | 165600 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 154 | 20230616 | 165500 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 155 | 20230616 | 165400 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 156 | 20230616 | 165300 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 157 | 20230616 | 165200 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 158 | 20230616 | 165100 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 159 | 20230616 | 165000 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 160 | 20230616 | 164900 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 161 | 20230616 | 164800 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 162 | 20230616 | 164700 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 163 | 20230616 | 164600 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 164 | 20230616 | 164500 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 165 | 20230616 | 164400 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 166 | 20230616 | 164300 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 167 | 20230616 | 164200 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 168 | 20230616 | 164100 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 169 | 20230616 | 164000 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 170 | 20230616 | 163900 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 171 | 20230616 | 163800 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 172 | 20230616 | 163700 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 173 | 20230616 | 163600 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 174 | 20230616 | 163500 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 175 | 20230616 | 163400 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 176 | 20230616 | 163300 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 177 | 20230616 | 163200 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 178 | 20230616 | 163100 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 179 | 20230616 | 163000 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 180 | 20230616 | 162900 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 181 | 20230616 | 162800 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 182 | 20230616 | 162700 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 20539 |
| 183 | 20230616 | 162600 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 184 | 20230616 | 162500 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 185 | 20230616 | 162400 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 186 | 20230616 | 162300 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 187 | 20230616 | 162200 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 188 | 20230616 | 162100 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 189 | 20230616 | 162000 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 190 | 20230616 | 161900 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 191 | 20230616 | 161800 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 192 | 20230616 | 161700 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 193 | 20230616 | 161600 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 194 | 20230616 | 161500 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 195 | 20230616 | 161400 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 196 | 20230616 | 161300 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 197 | 20230616 | 161200 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 198 | 20230616 | 161100 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 199 | 20230616 | 161000 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 200 | 20230616 | 160900 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 201 | 20230616 | 160800 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 202 | 20230616 | 160700 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 203 | 20230616 | 160600 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 204 | 20230616 | 160500 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 205 | 20230616 | 160400 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 206 | 20230616 | 160300 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 207 | 20230616 | 160200 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 208 | 20230616 | 160100 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 209 | 20230616 | 160000 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 210 | 20230616 | 155900 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 211 | 20230616 | 155800 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 212 | 20230616 | 155700 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 20539 |
| 213 | 20230616 | 155600 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 214 | 20230616 | 155500 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 215 | 20230616 | 155400 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 216 | 20230616 | 155300 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 217 | 20230616 | 155200 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 218 | 20230616 | 155100 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 219 | 20230616 | 155000 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 220 | 20230616 | 154900 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 221 | 20230616 | 154800 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 222 | 20230616 | 154700 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 223 | 20230616 | 154600 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 224 | 20230616 | 154500 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 225 | 20230616 | 154400 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 226 | 20230616 | 154300 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 227 | 20230616 | 154200 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 228 | 20230616 | 154100 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 229 | 20230616 | 154000 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 230 | 20230616 | 153900 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 231 | 20230616 | 153800 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 232 | 20230616 | 153700 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 233 | 20230616 | 153600 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 234 | 20230616 | 153500 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 235 | 20230616 | 153400 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 236 | 20230616 | 153300 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 237 | 20230616 | 153200 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 238 | 20230616 | 153100 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 239 | 20230616 | 153000 | 14713160850 | 27200 | 27200 | 27200 | 27200 | 20539 |
| 240 | 20230616 | 152900 | 14154500050 | 27150 | 27150 | 27150 | 27150 | 0 |
| 241 | 20230616 | 152800 | 14154500050 | 27150 | 27150 | 27150 | 27150 | 0 |
| 242 | 20230616 | 152700 | 14154500050 | 27150 | 27150 | 27150 | 27150 | 0 |
| 243 | 20230616 | 152600 | 14154500050 | 27150 | 27150 | 27150 | 27150 | 0 |
| 244 | 20230616 | 152500 | 14154500050 | 27150 | 27150 | 27150 | 27150 | 0 |
| 245 | 20230616 | 152400 | 14154500050 | 27150 | 27150 | 27150 | 27150 | 0 |
| 246 | 20230616 | 152300 | 14154500050 | 27150 | 27150 | 27150 | 27150 | 0 |
| 247 | 20230616 | 152200 | 14154500050 | 27150 | 27150 | 27150 | 27150 | 0 |
| 248 | 20230616 | 152100 | 14154500050 | 27150 | 27150 | 27150 | 27150 | 0 |
| 249 | 20230616 | 152000 | 14154500050 | 27150 | 27150 | 27150 | 27150 | 0 |
| 250 | 20230616 | 151900 | 14154500050 | 27150 | 27150 | 27150 | 27100 | 1033 |
| 251 | 20230616 | 151800 | 14126461000 | 27100 | 27100 | 27150 | 27100 | 1289 |
| 252 | 20230616 | 151700 | 14091521750 | 27150 | 27150 | 27150 | 27100 | 2756 |
| 253 | 20230616 | 151600 | 14016802000 | 27150 | 27150 | 27150 | 27100 | 4696 |
| 254 | 20230616 | 151500 | 13889518650 | 27150 | 27150 | 27150 | 27100 | 745 |
| 255 | 20230616 | 151400 | 13869301250 | 27150 | 27150 | 27150 | 27100 | 1033 |
| 256 | 20230616 | 151300 | 13841264650 | 27150 | 27150 | 27200 | 27100 | 1129 |
| 257 | 20230616 | 151200 | 13810607500 | 27150 | 27200 | 27200 | 27100 | 1052 |
| 258 | 20230616 | 151100 | 13782056850 | 27100 | 27200 | 27200 | 27100 | 1251 |
| 259 | 20230616 | 151000 | 13748122750 | 27200 | 27200 | 27200 | 27150 | 2397 |
| 260 | 20230616 | 150900 | 13683034100 | 27150 | 27150 | 27200 | 27150 | 840 |
| 261 | 20230616 | 150800 | 13660215250 | 27150 | 27200 | 27200 | 27100 | 4017 |
| 262 | 20230616 | 150700 | 13551139300 | 27200 | 27200 | 27200 | 27150 | 1369 |
| 263 | 20230616 | 150600 | 13513906650 | 27200 | 27200 | 27200 | 27100 | 2127 |
| 264 | 20230616 | 150500 | 13456153000 | 27150 | 27150 | 27200 | 27100 | 1611 |
| 265 | 20230616 | 150400 | 13412417750 | 27150 | 27150 | 27200 | 27100 | 2335 |
| 266 | 20230616 | 150300 | 13349023500 | 27150 | 27150 | 27150 | 27100 | 564 |
| 267 | 20230616 | 150200 | 13333713000 | 27100 | 27150 | 27150 | 27100 | 1404 |
| 268 | 20230616 | 150100 | 13295618300 | 27150 | 27150 | 27200 | 27100 | 481 |
| 269 | 20230616 | 150000 | 13282558650 | 27150 | 27200 | 27200 | 27100 | 513 |
| 270 | 20230616 | 145900 | 13268626250 | 27200 | 27200 | 27200 | 27100 | 2401 |
| 271 | 20230616 | 145800 | 13203423700 | 27200 | 27150 | 27200 | 27100 | 2126 |
| 272 | 20230616 | 145700 | 13145696350 | 27100 | 27150 | 27150 | 27100 | 538 |
| 273 | 20230616 | 145600 | 13131096550 | 27150 | 27150 | 27200 | 27100 | 1298 |
| 274 | 20230616 | 145500 | 13095860050 | 27150 | 27150 | 27200 | 27100 | 1246 |
| 275 | 20230616 | 145400 | 13062033900 | 27150 | 27150 | 27150 | 27100 | 1912 |
| 276 | 20230616 | 145300 | 13010130150 | 27150 | 27150 | 27200 | 27100 | 1252 |
| 277 | 20230616 | 145200 | 12976105650 | 27200 | 27150 | 27200 | 27100 | 2896 |
| 278 | 20230616 | 145100 | 12897459700 | 27150 | 27150 | 27150 | 27100 | 1111 |
| 279 | 20230616 | 145000 | 12867302450 | 27150 | 27200 | 27250 | 27100 | 2793 |
| 280 | 20230616 | 144900 | 12791456300 | 27250 | 27200 | 27250 | 27150 | 2494 |
| 281 | 20230616 | 144800 | 12723618350 | 27200 | 27200 | 27200 | 27150 | 1193 |
| 282 | 20230616 | 144700 | 12691169000 | 27150 | 27200 | 27200 | 27150 | 464 |
| 283 | 20230616 | 144600 | 12678550650 | 27200 | 27200 | 27200 | 27150 | 948 |
| 284 | 20230616 | 144500 | 12652766400 | 27200 | 27250 | 27250 | 27200 | 2808 |
| 285 | 20230616 | 144400 | 12576380050 | 27250 | 27250 | 27250 | 27200 | 1075 |
| 286 | 20230616 | 144300 | 12547087350 | 27200 | 27250 | 27250 | 27150 | 1774 |
| 287 | 20230616 | 144200 | 12498809000 | 27200 | 27200 | 27250 | 27150 | 1494 |
| 288 | 20230616 | 144100 | 12458148200 | 27200 | 27250 | 27250 | 27150 | 4189 |
| 289 | 20230616 | 144000 | 12344203750 | 27250 | 27300 | 27300 | 27200 | 2767 |
| 290 | 20230616 | 143900 | 12268804200 | 27300 | 27300 | 27300 | 27250 | 1134 |
| 291 | 20230616 | 143800 | 12237858550 | 27250 | 27300 | 27300 | 27250 | 2214 |
| 292 | 20230616 | 143700 | 12177418300 | 27250 | 27300 | 27300 | 27250 | 1205 |
| 293 | 20230616 | 143600 | 12144559500 | 27300 | 27250 | 27300 | 27200 | 3352 |
| 294 | 20230616 | 143500 | 12053089850 | 27200 | 27300 | 27300 | 27200 | 1649 |
| 295 | 20230616 | 143400 | 12008146800 | 27300 | 27250 | 27350 | 27250 | 9437 |
| 296 | 20230616 | 143300 | 11750562000 | 27250 | 27200 | 27300 | 27200 | 8681 |
| 297 | 20230616 | 143200 | 11513828900 | 27250 | 27150 | 27250 | 27100 | 31726 |
| 298 | 20230616 | 143100 | 10651187600 | 27100 | 27100 | 27150 | 27100 | 2493 |
| 299 | 20230616 | 143000 | 10583558750 | 27100 | 27050 | 27150 | 27050 | 6991 |
| 300 | 20230616 | 142900 | 10394178900 | 27050 | 27100 | 27100 | 27050 | 3592 |
| 301 | 20230616 | 142800 | 10296962900 | 27050 | 27050 | 27100 | 27050 | 657 |
| 302 | 20230616 | 142700 | 10279158600 | 27100 | 27100 | 27100 | 27050 | 256 |
| 303 | 20230616 | 142600 | 10272221100 | 27100 | 27050 | 27100 | 27050 | 811 |
| 304 | 20230616 | 142500 | 10250246850 | 27100 | 27100 | 27100 | 27050 | 110 |
| 305 | 20230616 | 142400 | 10247266800 | 27100 | 27050 | 27100 | 27000 | 5745 |
| 306 | 20230616 | 142300 | 10091801100 | 27050 | 27000 | 27050 | 27000 | 774 |
| 307 | 20230616 | 142200 | 10070869600 | 27000 | 27050 | 27050 | 27000 | 273 |
| 308 | 20230616 | 142100 | 10063491450 | 27050 | 27000 | 27050 | 27000 | 1997 |
| 309 | 20230616 | 142000 | 10009537100 | 27000 | 27000 | 27000 | 26950 | 136 |
| 310 | 20230616 | 141900 | 10005865150 | 27000 | 27000 | 27050 | 27000 | 678 |
| 311 | 20230616 | 141800 | 9987558750 | 27000 | 27000 | 27050 | 27000 | 1781 |
| 312 | 20230616 | 141700 | 9939467150 | 26950 | 27000 | 27000 | 26950 | 236 |
| 313 | 20230616 | 141600 | 9933101650 | 26950 | 26950 | 27050 | 26900 | 2583 |
| 314 | 20230616 | 141500 | 9863424700 | 26950 | 26950 | 26950 | 26900 | 295 |
| 315 | 20230616 | 141400 | 9855474950 | 26950 | 27000 | 27000 | 26900 | 3566 |
| 316 | 20230616 | 141300 | 9759363750 | 26950 | 26950 | 27000 | 26950 | 1009 |
| 317 | 20230616 | 141200 | 9732127950 | 27000 | 27000 | 27000 | 26950 | 540 |
| 318 | 20230616 | 141100 | 9717549750 | 27000 | 26950 | 27000 | 26950 | 603 |
| 319 | 20230616 | 141000 | 9701269250 | 27000 | 27000 | 27000 | 26950 | 193 |
| 320 | 20230616 | 140900 | 9696058750 | 27000 | 27000 | 27000 | 26950 | 638 |
| 321 | 20230616 | 140800 | 9678833100 | 27000 | 27000 | 27000 | 26950 | 666 |
| 322 | 20230616 | 140700 | 9660851600 | 26950 | 27000 | 27000 | 26950 | 437 |
| 323 | 20230616 | 140600 | 9649056450 | 27000 | 27000 | 27050 | 27000 | 1528 |
| 324 | 20230616 | 140500 | 9607770650 | 27050 | 27000 | 27050 | 27000 | 277 |
| 325 | 20230616 | 140400 | 9600284000 | 27000 | 27000 | 27050 | 27000 | 635 |
| 326 | 20230616 | 140300 | 9583134600 | 27050 | 26950 | 27050 | 26950 | 882 |
| 327 | 20230616 | 140200 | 9559323600 | 26950 | 27000 | 27000 | 26950 | 33 |
| 328 | 20230616 | 140100 | 9558433150 | 27000 | 27000 | 27000 | 27000 | 689 |
| 329 | 20230616 | 140000 | 9539830150 | 27000 | 26950 | 27000 | 26950 | 92 |
| 330 | 20230616 | 135900 | 9537349250 | 27000 | 27000 | 27000 | 26950 | 688 |
| 331 | 20230616 | 135800 | 9518773700 | 27000 | 26950 | 27000 | 26950 | 720 |
| 332 | 20230616 | 135700 | 9499364000 | 26950 | 26950 | 26950 | 26950 | 420 |
| 333 | 20230616 | 135600 | 9488045000 | 26950 | 26950 | 26950 | 26900 | 836 |
| 334 | 20230616 | 135500 | 9465518300 | 26950 | 26950 | 26950 | 26900 | 81 |
| 335 | 20230616 | 135400 | 9463335400 | 26950 | 27000 | 27000 | 26950 | 882 |
| 336 | 20230616 | 135300 | 9439562800 | 26950 | 26950 | 27000 | 26900 | 1337 |
| 337 | 20230616 | 135200 | 9403499700 | 26950 | 27000 | 27000 | 26950 | 747 |
| 338 | 20230616 | 135100 | 9383340800 | 27000 | 26950 | 27000 | 26950 | 1246 |
| 339 | 20230616 | 135000 | 9349726650 | 26900 | 26900 | 26950 | 26900 | 288 |
| 340 | 20230616 | 134900 | 9341968700 | 26950 | 26950 | 26950 | 26900 | 744 |
| 341 | 20230616 | 134800 | 9321918500 | 26900 | 26950 | 27000 | 26900 | 2689 |
| 342 | 20230616 | 134700 | 9249413900 | 26950 | 26950 | 27000 | 26950 | 144 |
| 343 | 20230616 | 134600 | 9245530400 | 26950 | 27000 | 27000 | 26950 | 691 |
| 344 | 20230616 | 134500 | 9226875150 | 26950 | 26950 | 27000 | 26950 | 77 |
| 345 | 20230616 | 134400 | 9224796900 | 27000 | 26950 | 27000 | 26950 | 817 |
| 346 | 20230616 | 134300 | 9202738650 | 26950 | 26950 | 27050 | 26950 | 1223 |
| 347 | 20230616 | 134200 | 9169718750 | 26950 | 27000 | 27000 | 26950 | 119 |
| 348 | 20230616 | 134100 | 9166506850 | 27000 | 26950 | 27000 | 26950 | 621 |
| 349 | 20230616 | 134000 | 9149740500 | 26950 | 27000 | 27000 | 26950 | 417 |
| 350 | 20230616 | 133900 | 9138492650 | 27050 | 26950 | 27050 | 26950 | 576 |
| 351 | 20230616 | 133800 | 9122937000 | 27000 | 26950 | 27050 | 26950 | 2062 |
| 352 | 20230616 | 133700 | 9067298600 | 26950 | 27000 | 27050 | 26900 | 1324 |
| 353 | 20230616 | 133600 | 9031548300 | 27000 | 27000 | 27050 | 26900 | 5718 |
| 354 | 20230616 | 133500 | 8877207150 | 27050 | 27050 | 27050 | 27000 | 4490 |
| 355 | 20230616 | 133400 | 8755960250 | 27000 | 27050 | 27050 | 27000 | 1283 |
| 356 | 20230616 | 133300 | 8721256650 | 27050 | 27050 | 27050 | 27000 | 891 |
| 357 | 20230616 | 133200 | 8697156100 | 27050 | 27000 | 27050 | 27000 | 265 |
| 358 | 20230616 | 133100 | 8689988600 | 27000 | 27050 | 27100 | 27000 | 1432 |
| 359 | 20230616 | 133000 | 8651223000 | 27100 | 27050 | 27100 | 27000 | 708 |
| 360 | 20230616 | 132900 | 8632069500 | 27050 | 27050 | 27100 | 27000 | 3670 |
| 361 | 20230616 | 132800 | 8532809450 | 27000 | 27050 | 27050 | 27000 | 2772 |
| 362 | 20230616 | 132700 | 8457917100 | 27000 | 27050 | 27100 | 27000 | 1417 |
| 363 | 20230616 | 132600 | 8419597300 | 27100 | 27100 | 27100 | 27050 | 687 |
| 364 | 20230616 | 132500 | 8400983400 | 27050 | 27050 | 27100 | 27050 | 316 |
| 365 | 20230616 | 132400 | 8392426700 | 27100 | 27050 | 27100 | 27050 | 827 |
| 366 | 20230616 | 132300 | 8370021100 | 27050 | 27050 | 27100 | 27050 | 689 |
| 367 | 20230616 | 132200 | 8351380350 | 27000 | 27000 | 27050 | 27000 | 705 |
| 368 | 20230616 | 132100 | 8332311400 | 27050 | 27050 | 27100 | 27000 | 1720 |
| 369 | 20230616 | 132000 | 8285788400 | 27050 | 27050 | 27100 | 27050 | 246 |
| 370 | 20230616 | 131900 | 8279128750 | 27050 | 27100 | 27100 | 27050 | 960 |
| 371 | 20230616 | 131800 | 8253127700 | 27100 | 27050 | 27100 | 26950 | 3788 |
| 372 | 20230616 | 131700 | 8150670450 | 27000 | 27000 | 27050 | 26950 | 2668 |
| 373 | 20230616 | 131600 | 8078582400 | 26950 | 27000 | 27000 | 26950 | 811 |
| 374 | 20230616 | 131500 | 8056686950 | 27000 | 27000 | 27000 | 26950 | 758 |
| 375 | 20230616 | 131400 | 8036222950 | 27000 | 27000 | 27000 | 26950 | 1774 |
| 376 | 20230616 | 131300 | 7988330700 | 26950 | 26900 | 27000 | 26900 | 1869 |
| 377 | 20230616 | 131200 | 7937985600 | 26900 | 26950 | 26950 | 26900 | 2186 |
| 378 | 20230616 | 131100 | 7879073400 | 26900 | 26900 | 27000 | 26850 | 1312 |
| 379 | 20230616 | 131000 | 7843749600 | 26900 | 26950 | 27000 | 26900 | 712 |
| 380 | 20230616 | 130900 | 7824585200 | 27000 | 26950 | 27000 | 26900 | 717 |
| 381 | 20230616 | 130800 | 7805263550 | 26950 | 26900 | 26950 | 26900 | 935 |
| 382 | 20230616 | 130700 | 7780079250 | 26900 | 26900 | 26950 | 26900 | 251 |
| 383 | 20230616 | 130600 | 7773323050 | 26900 | 26900 | 26950 | 26900 | 900 |
| 384 | 20230616 | 130500 | 7749080550 | 26900 | 26950 | 26950 | 26900 | 534 |
| 385 | 20230616 | 130400 | 7734702550 | 26900 | 26950 | 27000 | 26900 | 1773 |
| 386 | 20230616 | 130300 | 7686920850 | 27000 | 26950 | 27000 | 26950 | 740 |
| 387 | 20230616 | 130200 | 7666954650 | 26950 | 26900 | 27000 | 26900 | 1377 |
| 388 | 20230616 | 130100 | 7629848950 | 26900 | 26900 | 26950 | 26900 | 489 |
| 389 | 20230616 | 130000 | 7616687800 | 26950 | 26950 | 26950 | 26900 | 807 |
| 390 | 20230616 | 125900 | 7594946700 | 26950 | 26950 | 26950 | 26900 | 4858 |
| 391 | 20230616 | 125800 | 7464078200 | 27000 | 27000 | 27000 | 26950 | 1123 |
| 392 | 20230616 | 125700 | 7433808250 | 27000 | 27000 | 27000 | 26950 | 54 |
| 393 | 20230616 | 125600 | 7432352500 | 27000 | 27000 | 27000 | 26950 | 144 |
| 394 | 20230616 | 125500 | 7428465050 | 26950 | 27000 | 27000 | 26950 | 29 |
| 395 | 20230616 | 125400 | 7427683350 | 26950 | 27000 | 27000 | 26950 | 344 |
| 396 | 20230616 | 125300 | 7418396050 | 26950 | 27000 | 27000 | 26950 | 89 |
| 397 | 20230616 | 125200 | 7415996450 | 26950 | 27000 | 27000 | 26950 | 287 |
| 398 | 20230616 | 125100 | 7408250100 | 26950 | 26950 | 27000 | 26950 | 147 |
| 399 | 20230616 | 125000 | 7404287050 | 27000 | 26950 | 27000 | 26950 | 47 |
| 400 | 20230616 | 124900 | 7403018700 | 26950 | 26950 | 27000 | 26950 | 151 |
| 401 | 20230616 | 124800 | 7398945350 | 27000 | 26950 | 27000 | 26950 | 343 |
| 402 | 20230616 | 124700 | 7389685150 | 27000 | 26950 | 27000 | 26950 | 125 |
| 403 | 20230616 | 124600 | 7386310750 | 26950 | 26950 | 26950 | 26950 | 23 |
| 404 | 20230616 | 124500 | 7385690900 | 27000 | 27000 | 27000 | 26950 | 903 |
| 405 | 20230616 | 124400 | 7361310800 | 26950 | 26950 | 27000 | 26900 | 3459 |
| 406 | 20230616 | 124300 | 7267985850 | 26950 | 26900 | 27000 | 26900 | 1553 |
| 407 | 20230616 | 124200 | 7226124650 | 26900 | 26900 | 26950 | 26900 | 582 |
| 408 | 20230616 | 124100 | 7210440700 | 26950 | 26950 | 27000 | 26900 | 665 |
| 409 | 20230616 | 124000 | 7192523100 | 27000 | 26950 | 27000 | 26900 | 438 |
| 410 | 20230616 | 123900 | 7180717550 | 26950 | 26950 | 26950 | 26900 | 349 |
| 411 | 20230616 | 123800 | 7171312700 | 26950 | 26950 | 26950 | 26900 | 847 |
| 412 | 20230616 | 123700 | 7148486800 | 26950 | 26950 | 26950 | 26900 | 2131 |
| 413 | 20230616 | 123600 | 7091057550 | 26900 | 26900 | 26950 | 26900 | 552 |
| 414 | 20230616 | 123500 | 7076205350 | 26900 | 26950 | 26950 | 26900 | 142 |
| 415 | 20230616 | 123400 | 7072379100 | 26900 | 26900 | 26950 | 26900 | 137 |
| 416 | 20230616 | 123300 | 7068688900 | 26900 | 26900 | 26950 | 26900 | 126 |
| 417 | 20230616 | 123200 | 7065295100 | 26950 | 26950 | 26950 | 26900 | 117 |
| 418 | 20230616 | 123100 | 7062142800 | 26900 | 26900 | 26900 | 26900 | 31 |
| 419 | 20230616 | 123000 | 7061308900 | 26900 | 26900 | 26950 | 26900 | 182 |
| 420 | 20230616 | 122900 | 7056405450 | 26950 | 26950 | 26950 | 26900 | 348 |
| 421 | 20230616 | 122800 | 7047039900 | 26950 | 26900 | 26950 | 26900 | 194 |
| 422 | 20230616 | 122700 | 7041815750 | 26900 | 26850 | 26950 | 26850 | 1155 |
| 423 | 20230616 | 122600 | 7010736400 | 26900 | 26900 | 26900 | 26850 | 191 |
| 424 | 20230616 | 122500 | 7005599200 | 26850 | 26900 | 26900 | 26850 | 315 |
| 425 | 20230616 | 122400 | 6997126450 | 26900 | 26900 | 26950 | 26850 | 957 |
| 426 | 20230616 | 122300 | 6971382450 | 26900 | 26950 | 26950 | 26900 | 346 |
| 427 | 20230616 | 122200 | 6962061100 | 26950 | 26900 | 26950 | 26850 | 1306 |
| 428 | 20230616 | 122100 | 6926925800 | 26850 | 26850 | 26900 | 26850 | 1564 |
| 429 | 20230616 | 122000 | 6884855650 | 26850 | 26850 | 26850 | 26850 | 16 |
| 430 | 20230616 | 121900 | 6884426050 | 26900 | 26900 | 26900 | 26850 | 66 |
| 431 | 20230616 | 121800 | 6882651100 | 26900 | 26850 | 26900 | 26850 | 147 |
| 432 | 20230616 | 121700 | 6878698250 | 26850 | 26850 | 26900 | 26850 | 29 |
| 433 | 20230616 | 121600 | 6877919400 | 26900 | 26900 | 26900 | 26850 | 237 |
| 434 | 20230616 | 121500 | 6871544900 | 26900 | 26850 | 26900 | 26850 | 62 |
| 435 | 20230616 | 121400 | 6869879300 | 26850 | 26850 | 26900 | 26850 | 132 |
| 436 | 20230616 | 121300 | 6866329250 | 26850 | 26850 | 26900 | 26850 | 26 |
| 437 | 20230616 | 121200 | 6865630650 | 26850 | 26850 | 26900 | 26850 | 90 |
| 438 | 20230616 | 121100 | 6863211000 | 26900 | 26850 | 26900 | 26850 | 119 |
| 439 | 20230616 | 121000 | 6860012000 | 26850 | 26850 | 26900 | 26850 | 97 |
| 440 | 20230616 | 120900 | 6857404650 | 26850 | 26850 | 26900 | 26850 | 1181 |
| 441 | 20230616 | 120800 | 6825688750 | 26900 | 26850 | 26900 | 26850 | 56 |
| 442 | 20230616 | 120700 | 6824182950 | 26900 | 26950 | 26950 | 26850 | 353 |
| 443 | 20230616 | 120600 | 6814687300 | 26900 | 26950 | 26950 | 26900 | 395 |
| 444 | 20230616 | 120500 | 6804060100 | 26900 | 26900 | 26950 | 26850 | 736 |
| 445 | 20230616 | 120400 | 6784260600 | 26850 | 26850 | 26900 | 26850 | 1764 |
| 446 | 20230616 | 120300 | 6736811650 | 26850 | 26850 | 26900 | 26850 | 61 |
| 447 | 20230616 | 120200 | 6735172100 | 26850 | 26850 | 26900 | 26850 | 271 |
| 448 | 20230616 | 120100 | 6727882700 | 26850 | 26850 | 26900 | 26850 | 69 |
| 449 | 20230616 | 120000 | 6726027400 | 26850 | 26850 | 26900 | 26850 | 49 |
| 450 | 20230616 | 115900 | 6724710850 | 26850 | 26900 | 26900 | 26850 | 163 |
| 451 | 20230616 | 115800 | 6720327000 | 26850 | 26900 | 26900 | 26850 | 234 |
| 452 | 20230616 | 115700 | 6714033450 | 26850 | 26850 | 26900 | 26850 | 4365 |
| 453 | 20230616 | 115600 | 6596692800 | 26800 | 26850 | 26850 | 26800 | 176 |
| 454 | 20230616 | 115500 | 6591968250 | 26800 | 26800 | 26850 | 26800 | 126 |
| 455 | 20230616 | 115400 | 6588586250 | 26850 | 26800 | 26850 | 26800 | 143 |
| 456 | 20230616 | 115300 | 6584748200 | 26800 | 26800 | 26800 | 26800 | 10 |
| 457 | 20230616 | 115200 | 6584480200 | 26800 | 26800 | 26850 | 26800 | 137 |
| 458 | 20230616 | 115100 | 6580802800 | 26800 | 26800 | 26850 | 26800 | 51 |
| 459 | 20230616 | 115000 | 6579434750 | 26800 | 26850 | 26850 | 26800 | 241 |
| 460 | 20230616 | 114900 | 6572967900 | 26850 | 26850 | 26850 | 26800 | 48 |
| 461 | 20230616 | 114800 | 6571680150 | 26850 | 26850 | 26850 | 26800 | 231 |
| 462 | 20230616 | 114700 | 6565479100 | 26800 | 26850 | 26850 | 26800 | 69 |
| 463 | 20230616 | 114600 | 6563627500 | 26850 | 26800 | 26850 | 26800 | 21 |
| 464 | 20230616 | 114500 | 6563064400 | 26800 | 26800 | 26850 | 26800 | 1467 |
| 465 | 20230616 | 114400 | 6523739600 | 26800 | 26850 | 26850 | 26800 | 1508 |
| 466 | 20230616 | 114300 | 6483300600 | 26850 | 26800 | 26850 | 26750 | 8015 |
| 467 | 20230616 | 114200 | 6268435100 | 26800 | 26800 | 26850 | 26800 | 1121 |
| 468 | 20230616 | 114100 | 6238389400 | 26800 | 26850 | 26850 | 26800 | 125 |
| 469 | 20230616 | 114000 | 6235034450 | 26850 | 26800 | 26850 | 26800 | 173 |
| 470 | 20230616 | 113900 | 6230392550 | 26800 | 26850 | 26850 | 26800 | 425 |
| 471 | 20230616 | 113800 | 6218985400 | 26850 | 26900 | 26900 | 26850 | 1103 |
| 472 | 20230616 | 113700 | 6189337700 | 26850 | 26850 | 26900 | 26850 | 575 |
| 473 | 20230616 | 113600 | 6173870900 | 26850 | 26850 | 26900 | 26850 | 1224 |
| 474 | 20230616 | 113500 | 6140997050 | 26850 | 26850 | 26900 | 26850 | 96 |
| 475 | 20230616 | 113400 | 6138418650 | 26850 | 26850 | 26900 | 26850 | 533 |
| 476 | 20230616 | 113300 | 6124100950 | 26900 | 26900 | 26900 | 26850 | 439 |
| 477 | 20230616 | 113200 | 6112308250 | 26850 | 26900 | 26900 | 26850 | 110 |
| 478 | 20230616 | 113100 | 6109350250 | 26900 | 26850 | 26900 | 26850 | 139 |
| 479 | 20230616 | 113000 | 6105613550 | 26850 | 26900 | 26900 | 26850 | 532 |
| 480 | 20230616 | 112900 | 6091325800 | 26850 | 26900 | 26900 | 26850 | 143 |
| 481 | 20230616 | 112800 | 6087481300 | 26900 | 26850 | 26900 | 26850 | 207 |
| 482 | 20230616 | 112700 | 6081918600 | 26850 | 26850 | 26900 | 26850 | 138 |
| 483 | 20230616 | 112600 | 6078207950 | 26850 | 26850 | 26900 | 26850 | 1629 |
| 484 | 20230616 | 112500 | 6034459250 | 26850 | 26900 | 26900 | 26850 | 295 |
| 485 | 20230616 | 112400 | 6026529750 | 26900 | 26850 | 26900 | 26850 | 543 |
| 486 | 20230616 | 112300 | 6011926150 | 26850 | 26850 | 26900 | 26850 | 80 |
| 487 | 20230616 | 112200 | 6009776150 | 26850 | 26850 | 26900 | 26850 | 370 |
| 488 | 20230616 | 112100 | 5999840300 | 26900 | 26900 | 26900 | 26850 | 439 |
| 489 | 20230616 | 112000 | 5988042800 | 26850 | 26850 | 26900 | 26850 | 285 |
| 490 | 20230616 | 111900 | 5980377050 | 26900 | 26850 | 26900 | 26850 | 183 |
| 491 | 20230616 | 111800 | 5975456500 | 26850 | 26850 | 26900 | 26850 | 90 |
| 492 | 20230616 | 111700 | 5973036850 | 26850 | 26850 | 26900 | 26850 | 249 |
| 493 | 20230616 | 111600 | 5966342800 | 26900 | 26900 | 26900 | 26850 | 103 |
| 494 | 20230616 | 111500 | 5963573150 | 26850 | 26900 | 26900 | 26850 | 74 |
| 495 | 20230616 | 111400 | 5961584100 | 26850 | 26850 | 26900 | 26850 | 353 |
| 496 | 20230616 | 111300 | 5952094550 | 26850 | 26900 | 26900 | 26850 | 897 |
| 497 | 20230616 | 111200 | 5927995050 | 26900 | 26900 | 26900 | 26850 | 445 |
| 498 | 20230616 | 111100 | 5916026100 | 26900 | 26900 | 26900 | 26850 | 107 |
| 499 | 20230616 | 111000 | 5913148600 | 26900 | 26850 | 26900 | 26850 | 232 |
| 500 | 20230616 | 110900 | 5906910750 | 26850 | 26900 | 26900 | 26850 | 207 |
| 501 | 20230616 | 110800 | 5901348050 | 26850 | 26850 | 26900 | 26850 | 65 |
| 502 | 20230616 | 110700 | 5899600650 | 26850 | 26850 | 26900 | 26850 | 1764 |
| 503 | 20230616 | 110600 | 5852227600 | 26850 | 26900 | 26900 | 26850 | 42 |
| 504 | 20230616 | 110500 | 5851099450 | 26900 | 26900 | 26950 | 26850 | 578 |
| 505 | 20230616 | 110400 | 5835539900 | 26900 | 26900 | 26950 | 26900 | 25 |
| 506 | 20230616 | 110300 | 5834867250 | 26950 | 26850 | 26950 | 26850 | 379 |
| 507 | 20230616 | 110200 | 5824666100 | 26900 | 26900 | 26950 | 26850 | 1806 |
| 508 | 20230616 | 110100 | 5776081250 | 26900 | 26850 | 26900 | 26850 | 181 |
| 509 | 20230616 | 110000 | 5771214150 | 26900 | 26900 | 26900 | 26850 | 1028 |
| 510 | 20230616 | 105900 | 5743605050 | 26850 | 26850 | 26900 | 26800 | 1557 |
| 511 | 20230616 | 105800 | 5701797900 | 26800 | 26800 | 26850 | 26800 | 111 |
| 512 | 20230616 | 105700 | 5698818700 | 26850 | 26800 | 26850 | 26800 | 149 |
| 513 | 20230616 | 105600 | 5694822500 | 26850 | 26800 | 26850 | 26800 | 107 |
| 514 | 20230616 | 105500 | 5691952250 | 26850 | 26750 | 26850 | 26750 | 1280 |
| 515 | 20230616 | 105400 | 5657653250 | 26800 | 26750 | 26800 | 26750 | 424 |
| 516 | 20230616 | 105300 | 5646296100 | 26800 | 26800 | 26800 | 26750 | 135 |
| 517 | 20230616 | 105200 | 5642679550 | 26800 | 26750 | 26800 | 26750 | 697 |
| 518 | 20230616 | 105100 | 5624009050 | 26800 | 26800 | 26800 | 26750 | 340 |
| 519 | 20230616 | 105000 | 5614897650 | 26750 | 26750 | 26800 | 26750 | 467 |
| 520 | 20230616 | 104900 | 5602396750 | 26750 | 26800 | 26850 | 26750 | 3280 |
| 521 | 20230616 | 104800 | 5514561400 | 26800 | 26800 | 26850 | 26800 | 924 |
| 522 | 20230616 | 104700 | 5489788250 | 26800 | 26800 | 26850 | 26800 | 132 |
| 523 | 20230616 | 104600 | 5486248950 | 26850 | 26800 | 26850 | 26750 | 1220 |
| 524 | 20230616 | 104500 | 5453549950 | 26800 | 26750 | 26850 | 26750 | 957 |
| 525 | 20230616 | 104400 | 5427904300 | 26750 | 26750 | 26800 | 26750 | 546 |
| 526 | 20230616 | 104300 | 5413277300 | 26800 | 26750 | 26800 | 26750 | 439 |
| 527 | 20230616 | 104200 | 5401516500 | 26750 | 26750 | 26800 | 26750 | 1128 |
| 528 | 20230616 | 104100 | 5371293000 | 26750 | 26750 | 26800 | 26750 | 437 |
| 529 | 20230616 | 104000 | 5359586800 | 26800 | 26800 | 26800 | 26750 | 965 |
| 530 | 20230616 | 103900 | 5333730600 | 26800 | 26800 | 26850 | 26800 | 238 |
| 531 | 20230616 | 103800 | 5327345650 | 26800 | 26800 | 26850 | 26750 | 2458 |
| 532 | 20230616 | 103700 | 5261474750 | 26850 | 26750 | 26850 | 26750 | 2615 |
| 533 | 20230616 | 103600 | 5191373900 | 26750 | 26750 | 26800 | 26750 | 1360 |
| 534 | 20230616 | 103500 | 5154976850 | 26750 | 26750 | 26800 | 26750 | 868 |
| 535 | 20230616 | 103400 | 5131741550 | 26750 | 26750 | 26800 | 26750 | 289 |
| 536 | 20230616 | 103300 | 5124005450 | 26750 | 26800 | 26850 | 26750 | 3526 |
| 537 | 20230616 | 103200 | 5029503500 | 26800 | 26850 | 26900 | 26800 | 1956 |
| 538 | 20230616 | 103100 | 4976987900 | 26900 | 26900 | 26950 | 26900 | 2167 |
| 539 | 20230616 | 103000 | 4918690850 | 26900 | 27000 | 27000 | 26900 | 2018 |
| 540 | 20230616 | 102900 | 4864296950 | 27000 | 27100 | 27100 | 27000 | 3277 |
| 541 | 20230616 | 102800 | 4775720850 | 27100 | 27050 | 27100 | 27050 | 511 |
| 542 | 20230616 | 102700 | 4761875150 | 27050 | 27100 | 27150 | 27050 | 866 |
| 543 | 20230616 | 102600 | 4738402200 | 27100 | 27100 | 27150 | 27100 | 420 |
| 544 | 20230616 | 102500 | 4727019050 | 27150 | 27100 | 27150 | 27100 | 1445 |
| 545 | 20230616 | 102400 | 4687859250 | 27100 | 27100 | 27100 | 27050 | 178 |
| 546 | 20230616 | 102300 | 4683035900 | 27100 | 27100 | 27150 | 27100 | 5052 |
| 547 | 20230616 | 102200 | 4546094950 | 27150 | 27100 | 27150 | 27100 | 1222 |
| 548 | 20230616 | 102100 | 4512922700 | 27150 | 27150 | 27150 | 27100 | 1932 |
| 549 | 20230616 | 102000 | 4460486900 | 27150 | 27150 | 27150 | 27100 | 3169 |
| 550 | 20230616 | 101900 | 4374449500 | 27150 | 27100 | 27150 | 27100 | 931 |
| 551 | 20230616 | 101800 | 4349211150 | 27100 | 27100 | 27150 | 27050 | 5304 |
| 552 | 20230616 | 101700 | 4205470450 | 27100 | 27050 | 27100 | 27050 | 5134 |
| 553 | 20230616 | 101600 | 4066565200 | 27000 | 27000 | 27050 | 27000 | 1230 |
| 554 | 20230616 | 101500 | 4033327700 | 27000 | 27000 | 27050 | 27000 | 1554 |
| 555 | 20230616 | 101400 | 3991342650 | 27000 | 27050 | 27050 | 27000 | 3455 |
| 556 | 20230616 | 101300 | 3897992100 | 27000 | 27050 | 27050 | 27000 | 304 |
| 557 | 20230616 | 101200 | 3889773800 | 27050 | 27050 | 27050 | 27000 | 1894 |
| 558 | 20230616 | 101100 | 3838547650 | 27050 | 27000 | 27100 | 27000 | 14952 |
| 559 | 20230616 | 101000 | 3434572200 | 27000 | 26950 | 27000 | 26950 | 534 |
| 560 | 20230616 | 100900 | 3420170150 | 26950 | 27000 | 27000 | 26950 | 800 |
| 561 | 20230616 | 100800 | 3398599450 | 27000 | 26950 | 27000 | 26900 | 5740 |
| 562 | 20230616 | 100700 | 3243900850 | 26950 | 26950 | 26950 | 26900 | 571 |
| 563 | 20230616 | 100600 | 3228515200 | 26950 | 26900 | 26950 | 26850 | 5535 |
| 564 | 20230616 | 100500 | 3079536550 | 26900 | 26900 | 26900 | 26850 | 982 |
| 565 | 20230616 | 100400 | 3053132750 | 26850 | 26850 | 26900 | 26850 | 718 |
| 566 | 20230616 | 100300 | 3033851550 | 26900 | 26850 | 26900 | 26850 | 922 |
| 567 | 20230616 | 100200 | 3009086450 | 26850 | 26850 | 26900 | 26850 | 536 |
| 568 | 20230616 | 100100 | 2994694500 | 26850 | 26800 | 26850 | 26800 | 1315 |
| 569 | 20230616 | 100000 | 2959388250 | 26850 | 26850 | 26850 | 26800 | 1122 |
| 570 | 20230616 | 095900 | 2929312600 | 26850 | 26800 | 26850 | 26800 | 701 |
| 571 | 20230616 | 095800 | 2910491050 | 26850 | 26850 | 26850 | 26850 | 192 |
| 572 | 20230616 | 095700 | 2905335850 | 26850 | 26850 | 26850 | 26800 | 159 |
| 573 | 20230616 | 095600 | 2901068500 | 26850 | 26850 | 26850 | 26850 | 282 |
| 574 | 20230616 | 095500 | 2893496800 | 26850 | 26800 | 26850 | 26800 | 2192 |
| 575 | 20230616 | 095400 | 2834740000 | 26800 | 26800 | 26800 | 26800 | 955 |
| 576 | 20230616 | 095300 | 2809146000 | 26800 | 26750 | 26800 | 26750 | 385 |
| 577 | 20230616 | 095200 | 2798844150 | 26800 | 26700 | 26800 | 26700 | 1873 |
| 578 | 20230616 | 095100 | 2748727700 | 26750 | 26700 | 26750 | 26700 | 661 |
| 579 | 20230616 | 095000 | 2731053300 | 26700 | 26750 | 26750 | 26700 | 103 |
| 580 | 20230616 | 094900 | 2728301200 | 26750 | 26750 | 26750 | 26700 | 738 |
| 581 | 20230616 | 094800 | 2708559750 | 26750 | 26750 | 26750 | 26700 | 331 |
| 582 | 20230616 | 094700 | 2699718300 | 26750 | 26700 | 26750 | 26700 | 984 |
| 583 | 20230616 | 094600 | 2673435400 | 26700 | 26650 | 26700 | 26650 | 995 |
| 584 | 20230616 | 094500 | 2646870250 | 26700 | 26650 | 26700 | 26650 | 85 |
| 585 | 20230616 | 094400 | 2644600800 | 26700 | 26700 | 26700 | 26650 | 446 |
| 586 | 20230616 | 094300 | 2632701750 | 26650 | 26650 | 26700 | 26650 | 213 |
| 587 | 20230616 | 094200 | 2627023600 | 26650 | 26700 | 26700 | 26650 | 1610 |
| 588 | 20230616 | 094100 | 2584086650 | 26700 | 26700 | 26700 | 26650 | 358 |
| 589 | 20230616 | 094000 | 2574539150 | 26650 | 26650 | 26700 | 26650 | 1107 |
| 590 | 20230616 | 093900 | 2545035800 | 26650 | 26650 | 26700 | 26650 | 480 |
| 591 | 20230616 | 093800 | 2532234700 | 26700 | 26700 | 26750 | 26650 | 196 |
| 592 | 20230616 | 093700 | 2527006050 | 26700 | 26750 | 26800 | 26650 | 2909 |
| 593 | 20230616 | 093600 | 2449284200 | 26800 | 26750 | 26800 | 26700 | 1665 |
| 594 | 20230616 | 093500 | 2404753050 | 26750 | 26750 | 26800 | 26700 | 311 |
| 595 | 20230616 | 093400 | 2396442250 | 26750 | 26750 | 26750 | 26700 | 2902 |
| 596 | 20230616 | 093300 | 2318817850 | 26750 | 26650 | 26750 | 26650 | 1189 |
| 597 | 20230616 | 093200 | 2287075250 | 26700 | 26700 | 26750 | 26700 | 1184 |
| 598 | 20230616 | 093100 | 2255462300 | 26700 | 26700 | 26750 | 26650 | 674 |
| 599 | 20230616 | 093000 | 2237470750 | 26650 | 26550 | 26700 | 26550 | 1235 |
| 600 | 20230616 | 092900 | 2204595900 | 26600 | 26600 | 26650 | 26550 | 3228 |
| 601 | 20230616 | 092800 | 2118702400 | 26600 | 26600 | 26650 | 26550 | 2865 |
| 602 | 20230616 | 092700 | 2042497600 | 26600 | 26550 | 26600 | 26550 | 978 |
| 603 | 20230616 | 092600 | 2016517950 | 26600 | 26600 | 26600 | 26550 | 617 |
| 604 | 20230616 | 092500 | 2000114150 | 26600 | 26650 | 26700 | 26550 | 4774 |
| 605 | 20230616 | 092400 | 1873096950 | 26650 | 26650 | 26650 | 26600 | 1374 |
| 606 | 20230616 | 092300 | 1836485750 | 26650 | 26600 | 26650 | 26600 | 1652 |
| 607 | 20230616 | 092200 | 1792474250 | 26600 | 26650 | 26650 | 26600 | 433 |
| 608 | 20230616 | 092100 | 1780956100 | 26650 | 26600 | 26650 | 26550 | 3741 |
| 609 | 20230616 | 092000 | 1681372450 | 26600 | 26650 | 26700 | 26600 | 3231 |
| 610 | 20230616 | 091900 | 1595323650 | 26700 | 26700 | 26700 | 26650 | 3848 |
| 611 | 20230616 | 091800 | 1492626650 | 26700 | 26750 | 26800 | 26700 | 2794 |
| 612 | 20230616 | 091700 | 1417895400 | 26750 | 26750 | 26800 | 26750 | 248 |
| 613 | 20230616 | 091600 | 1411261100 | 26750 | 26800 | 26850 | 26750 | 212 |
| 614 | 20230616 | 091500 | 1405582900 | 26850 | 26850 | 26900 | 26750 | 7269 |
| 615 | 20230616 | 091400 | 1210917000 | 26900 | 26850 | 26900 | 26800 | 1995 |
| 616 | 20230616 | 091300 | 1157320000 | 26850 | 26750 | 26850 | 26750 | 671 |
| 617 | 20230616 | 091200 | 1139348850 | 26750 | 26750 | 26750 | 26700 | 1281 |
| 618 | 20230616 | 091100 | 1105088850 | 26700 | 26800 | 26800 | 26700 | 1781 |
| 619 | 20230616 | 091000 | 1057432050 | 26800 | 26800 | 26800 | 26750 | 3219 |
| 620 | 20230616 | 090900 | 971189650 | 26800 | 26900 | 26900 | 26800 | 4818 |
| 621 | 20230616 | 090800 | 842020800 | 26900 | 26750 | 26900 | 26750 | 1321 |
| 622 | 20230616 | 090700 | 806561200 | 26700 | 26800 | 26800 | 26700 | 1057 |
| 623 | 20230616 | 090600 | 778288950 | 26800 | 26650 | 26800 | 26650 | 2016 |
| 624 | 20230616 | 090500 | 724442750 | 26700 | 26600 | 26700 | 26600 | 2014 |
| 625 | 20230616 | 090400 | 670753650 | 26600 | 26700 | 26700 | 26600 | 3799 |
| 626 | 20230616 | 090300 | 569613850 | 26700 | 26700 | 26750 | 26700 | 1013 |
| 627 | 20230616 | 090200 | 542557200 | 26700 | 26850 | 26900 | 26700 | 9138 |
| 628 | 20230616 | 090100 | 297782200 | 26800 | 26950 | 26950 | 26800 | 5606 |
| 629 | 20230616 | 090000 | 147292500 | 26950 | 26900 | 26950 | 26850 | 5476 |