33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 192700 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 29594 |
| 3 | 20230616 | 192600 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 4 | 20230616 | 192500 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 5 | 20230616 | 192400 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 6 | 20230616 | 192300 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 7 | 20230616 | 192200 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 8 | 20230616 | 192100 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 9 | 20230616 | 192000 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 10 | 20230616 | 191900 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 11 | 20230616 | 191800 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 12 | 20230616 | 191700 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 13 | 20230616 | 191600 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 14 | 20230616 | 191500 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 15 | 20230616 | 191400 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 16 | 20230616 | 191300 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 17 | 20230616 | 191200 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 18 | 20230616 | 191100 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 19 | 20230616 | 191000 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 20 | 20230616 | 190900 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 21 | 20230616 | 190800 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 22 | 20230616 | 190700 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 23 | 20230616 | 190600 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 24 | 20230616 | 190500 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 25 | 20230616 | 190400 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 26 | 20230616 | 190300 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 27 | 20230616 | 190200 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 28 | 20230616 | 190100 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 29 | 20230616 | 190000 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 30 | 20230616 | 185900 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 31 | 20230616 | 185800 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 32 | 20230616 | 185700 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 29594 |
| 33 | 20230616 | 185600 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 34 | 20230616 | 185500 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 35 | 20230616 | 185400 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 36 | 20230616 | 185300 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 37 | 20230616 | 185200 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 38 | 20230616 | 185100 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 39 | 20230616 | 185000 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 40 | 20230616 | 184900 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 41 | 20230616 | 184800 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 42 | 20230616 | 184700 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 43 | 20230616 | 184600 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 44 | 20230616 | 184500 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 45 | 20230616 | 184400 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 46 | 20230616 | 184300 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 47 | 20230616 | 184200 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 48 | 20230616 | 184100 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 49 | 20230616 | 184000 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 50 | 20230616 | 183900 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 51 | 20230616 | 183800 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 52 | 20230616 | 183700 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 53 | 20230616 | 183600 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 54 | 20230616 | 183500 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 55 | 20230616 | 183400 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 56 | 20230616 | 183300 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 57 | 20230616 | 183200 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 58 | 20230616 | 183100 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 59 | 20230616 | 183000 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 60 | 20230616 | 182900 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 61 | 20230616 | 182800 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 62 | 20230616 | 182700 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 29594 |
| 63 | 20230616 | 182600 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 64 | 20230616 | 182500 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 65 | 20230616 | 182400 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 66 | 20230616 | 182300 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 67 | 20230616 | 182200 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 68 | 20230616 | 182100 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 69 | 20230616 | 182000 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 70 | 20230616 | 181900 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 71 | 20230616 | 181800 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 72 | 20230616 | 181700 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 73 | 20230616 | 181600 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 74 | 20230616 | 181500 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 75 | 20230616 | 181400 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 76 | 20230616 | 181300 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 77 | 20230616 | 181200 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 78 | 20230616 | 181100 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 79 | 20230616 | 181000 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 80 | 20230616 | 180900 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 81 | 20230616 | 180800 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 82 | 20230616 | 180700 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 83 | 20230616 | 180600 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 84 | 20230616 | 180500 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 85 | 20230616 | 180400 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 86 | 20230616 | 180300 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 87 | 20230616 | 180200 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 88 | 20230616 | 180100 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 89 | 20230616 | 180000 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 90 | 20230616 | 175900 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 91 | 20230616 | 175800 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 92 | 20230616 | 175700 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 29594 |
| 93 | 20230616 | 175600 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 94 | 20230616 | 175500 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 95 | 20230616 | 175400 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 96 | 20230616 | 175300 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 97 | 20230616 | 175200 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 98 | 20230616 | 175100 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 99 | 20230616 | 175000 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 100 | 20230616 | 174900 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 101 | 20230616 | 174800 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 102 | 20230616 | 174700 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 103 | 20230616 | 174600 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 104 | 20230616 | 174500 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 105 | 20230616 | 174400 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 106 | 20230616 | 174300 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 107 | 20230616 | 174200 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 108 | 20230616 | 174100 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 109 | 20230616 | 174000 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 110 | 20230616 | 173900 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 111 | 20230616 | 173800 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 112 | 20230616 | 173700 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 113 | 20230616 | 173600 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 114 | 20230616 | 173500 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 115 | 20230616 | 173400 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 116 | 20230616 | 173300 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 117 | 20230616 | 173200 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 118 | 20230616 | 173100 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 119 | 20230616 | 173000 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 120 | 20230616 | 172900 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 121 | 20230616 | 172800 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 122 | 20230616 | 172700 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 29594 |
| 123 | 20230616 | 172600 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 124 | 20230616 | 172500 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 125 | 20230616 | 172400 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 126 | 20230616 | 172300 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 127 | 20230616 | 172200 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 128 | 20230616 | 172100 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 129 | 20230616 | 172000 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 130 | 20230616 | 171900 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 131 | 20230616 | 171800 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 132 | 20230616 | 171700 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 133 | 20230616 | 171600 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 134 | 20230616 | 171500 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 135 | 20230616 | 171400 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 136 | 20230616 | 171300 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 137 | 20230616 | 171200 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 138 | 20230616 | 171100 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 139 | 20230616 | 171000 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 140 | 20230616 | 170900 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 141 | 20230616 | 170800 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 142 | 20230616 | 170700 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 143 | 20230616 | 170600 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 144 | 20230616 | 170500 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 145 | 20230616 | 170400 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 146 | 20230616 | 170300 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 147 | 20230616 | 170200 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 148 | 20230616 | 170100 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 149 | 20230616 | 170000 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 150 | 20230616 | 165900 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 151 | 20230616 | 165800 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 152 | 20230616 | 165700 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 29594 |
| 153 | 20230616 | 165600 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 154 | 20230616 | 165500 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 155 | 20230616 | 165400 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 156 | 20230616 | 165300 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 157 | 20230616 | 165200 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 158 | 20230616 | 165100 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 159 | 20230616 | 165000 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 160 | 20230616 | 164900 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 161 | 20230616 | 164800 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 162 | 20230616 | 164700 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 163 | 20230616 | 164600 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 164 | 20230616 | 164500 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 165 | 20230616 | 164400 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 166 | 20230616 | 164300 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 167 | 20230616 | 164200 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 168 | 20230616 | 164100 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 169 | 20230616 | 164000 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 170 | 20230616 | 163900 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 171 | 20230616 | 163800 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 172 | 20230616 | 163700 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 173 | 20230616 | 163600 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 174 | 20230616 | 163500 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 175 | 20230616 | 163400 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 176 | 20230616 | 163300 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 177 | 20230616 | 163200 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 178 | 20230616 | 163100 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 179 | 20230616 | 163000 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 180 | 20230616 | 162900 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 181 | 20230616 | 162800 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 182 | 20230616 | 162700 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 29594 |
| 183 | 20230616 | 162600 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 184 | 20230616 | 162500 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 185 | 20230616 | 162400 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 186 | 20230616 | 162300 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 187 | 20230616 | 162200 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 188 | 20230616 | 162100 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 189 | 20230616 | 162000 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 190 | 20230616 | 161900 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 191 | 20230616 | 161800 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 192 | 20230616 | 161700 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 193 | 20230616 | 161600 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 194 | 20230616 | 161500 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 195 | 20230616 | 161400 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 196 | 20230616 | 161300 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 197 | 20230616 | 161200 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 198 | 20230616 | 161100 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 199 | 20230616 | 161000 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 200 | 20230616 | 160900 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 201 | 20230616 | 160800 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 202 | 20230616 | 160700 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 203 | 20230616 | 160600 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 204 | 20230616 | 160500 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 205 | 20230616 | 160400 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 206 | 20230616 | 160300 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 207 | 20230616 | 160200 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 208 | 20230616 | 160100 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 209 | 20230616 | 160000 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 210 | 20230616 | 155900 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 211 | 20230616 | 155800 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 212 | 20230616 | 155700 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 29594 |
| 213 | 20230616 | 155600 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 214 | 20230616 | 155500 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 215 | 20230616 | 155400 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 216 | 20230616 | 155300 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 217 | 20230616 | 155200 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 218 | 20230616 | 155100 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 219 | 20230616 | 155000 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 220 | 20230616 | 154900 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 221 | 20230616 | 154800 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 222 | 20230616 | 154700 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 223 | 20230616 | 154600 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 224 | 20230616 | 154500 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 225 | 20230616 | 154400 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 226 | 20230616 | 154300 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 227 | 20230616 | 154200 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 228 | 20230616 | 154100 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 229 | 20230616 | 154000 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 230 | 20230616 | 153900 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 231 | 20230616 | 153800 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 232 | 20230616 | 153700 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 233 | 20230616 | 153600 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 234 | 20230616 | 153500 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 235 | 20230616 | 153400 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 236 | 20230616 | 153300 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 237 | 20230616 | 153200 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 238 | 20230616 | 153100 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 239 | 20230616 | 153000 | 7800745400 | 37800 | 37800 | 37800 | 37800 | 29594 |
| 240 | 20230616 | 152900 | 6682092200 | 37800 | 37800 | 37800 | 37800 | 0 |
| 241 | 20230616 | 152800 | 6682092200 | 37800 | 37800 | 37800 | 37800 | 0 |
| 242 | 20230616 | 152700 | 6682092200 | 37800 | 37800 | 37800 | 37800 | 0 |
| 243 | 20230616 | 152600 | 6682092200 | 37800 | 37800 | 37800 | 37800 | 0 |
| 244 | 20230616 | 152500 | 6682092200 | 37800 | 37800 | 37800 | 37800 | 0 |
| 245 | 20230616 | 152400 | 6682092200 | 37800 | 37800 | 37800 | 37800 | 0 |
| 246 | 20230616 | 152300 | 6682092200 | 37800 | 37800 | 37800 | 37800 | 0 |
| 247 | 20230616 | 152200 | 6682092200 | 37800 | 37800 | 37800 | 37800 | 0 |
| 248 | 20230616 | 152100 | 6682092200 | 37800 | 37800 | 37800 | 37800 | 0 |
| 249 | 20230616 | 152000 | 6682092200 | 37800 | 37800 | 37800 | 37800 | 0 |
| 250 | 20230616 | 151900 | 6682092200 | 37800 | 37800 | 37800 | 37750 | 1364 |
| 251 | 20230616 | 151800 | 6630568000 | 37750 | 37800 | 37800 | 37750 | 317 |
| 252 | 20230616 | 151700 | 6618594100 | 37750 | 37750 | 37800 | 37700 | 457 |
| 253 | 20230616 | 151600 | 6601348950 | 37750 | 37700 | 37750 | 37650 | 641 |
| 254 | 20230616 | 151500 | 6577164450 | 37700 | 37700 | 37700 | 37650 | 799 |
| 255 | 20230616 | 151400 | 6547043300 | 37700 | 37650 | 37700 | 37650 | 648 |
| 256 | 20230616 | 151300 | 6522626650 | 37650 | 37700 | 37700 | 37650 | 454 |
| 257 | 20230616 | 151200 | 6505519500 | 37700 | 37700 | 37750 | 37650 | 1160 |
| 258 | 20230616 | 151100 | 6461770350 | 37750 | 37750 | 37750 | 37700 | 683 |
| 259 | 20230616 | 151000 | 6435991300 | 37750 | 37750 | 37750 | 37650 | 823 |
| 260 | 20230616 | 150900 | 6404931050 | 37700 | 37650 | 37700 | 37650 | 830 |
| 261 | 20230616 | 150800 | 6373643000 | 37650 | 37750 | 37750 | 37650 | 272 |
| 262 | 20230616 | 150700 | 6363386550 | 37700 | 37700 | 37750 | 37700 | 585 |
| 263 | 20230616 | 150600 | 6341322800 | 37750 | 37700 | 37750 | 37700 | 547 |
| 264 | 20230616 | 150500 | 6320687050 | 37750 | 37700 | 37750 | 37650 | 1105 |
| 265 | 20230616 | 150400 | 6279022100 | 37700 | 37700 | 37750 | 37650 | 3040 |
| 266 | 20230616 | 150300 | 6164394200 | 37750 | 37700 | 37750 | 37700 | 452 |
| 267 | 20230616 | 150200 | 6147342350 | 37700 | 37650 | 37700 | 37650 | 1256 |
| 268 | 20230616 | 150100 | 6100019050 | 37650 | 37650 | 37650 | 37600 | 543 |
| 269 | 20230616 | 150000 | 6079576200 | 37650 | 37650 | 37650 | 37600 | 520 |
| 270 | 20230616 | 145900 | 6060000050 | 37650 | 37650 | 37650 | 37600 | 284 |
| 271 | 20230616 | 145800 | 6049307500 | 37650 | 37650 | 37650 | 37600 | 368 |
| 272 | 20230616 | 145700 | 6035452500 | 37650 | 37650 | 37650 | 37600 | 375 |
| 273 | 20230616 | 145600 | 6021335700 | 37650 | 37650 | 37650 | 37600 | 281 |
| 274 | 20230616 | 145500 | 6010756100 | 37650 | 37650 | 37650 | 37600 | 573 |
| 275 | 20230616 | 145400 | 5989182700 | 37650 | 37650 | 37650 | 37600 | 791 |
| 276 | 20230616 | 145300 | 5959413550 | 37700 | 37700 | 37700 | 37600 | 589 |
| 277 | 20230616 | 145200 | 5937224950 | 37650 | 37650 | 37700 | 37650 | 127 |
| 278 | 20230616 | 145100 | 5932440450 | 37700 | 37700 | 37750 | 37700 | 448 |
| 279 | 20230616 | 145000 | 5915535450 | 37700 | 37700 | 37750 | 37700 | 221 |
| 280 | 20230616 | 144900 | 5907199400 | 37750 | 37750 | 37750 | 37700 | 574 |
| 281 | 20230616 | 144800 | 5885530950 | 37750 | 37750 | 37750 | 37700 | 357 |
| 282 | 20230616 | 144700 | 5872054300 | 37700 | 37700 | 37750 | 37700 | 330 |
| 283 | 20230616 | 144600 | 5859599550 | 37700 | 37750 | 37750 | 37700 | 240 |
| 284 | 20230616 | 144500 | 5850545350 | 37700 | 37750 | 37750 | 37700 | 658 |
| 285 | 20230616 | 144400 | 5825715300 | 37700 | 37700 | 37750 | 37700 | 295 |
| 286 | 20230616 | 144300 | 5814580750 | 37750 | 37700 | 37750 | 37550 | 2282 |
| 287 | 20230616 | 144200 | 5728606600 | 37750 | 37700 | 37750 | 37600 | 1098 |
| 288 | 20230616 | 144100 | 5687195600 | 37700 | 37800 | 37800 | 37650 | 461 |
| 289 | 20230616 | 144000 | 5669788700 | 37800 | 37750 | 37800 | 37600 | 1223 |
| 290 | 20230616 | 143900 | 5623727900 | 37750 | 37650 | 37750 | 37650 | 908 |
| 291 | 20230616 | 143800 | 5589474500 | 37700 | 37650 | 37700 | 37650 | 343 |
| 292 | 20230616 | 143700 | 5576545250 | 37700 | 37700 | 37700 | 37650 | 383 |
| 293 | 20230616 | 143600 | 5562111150 | 37700 | 37650 | 37700 | 37650 | 434 |
| 294 | 20230616 | 143500 | 5545753550 | 37750 | 37700 | 37800 | 37650 | 685 |
| 295 | 20230616 | 143400 | 5519894250 | 37800 | 37700 | 37800 | 37700 | 457 |
| 296 | 20230616 | 143300 | 5502640600 | 37700 | 37700 | 37800 | 37700 | 121 |
| 297 | 20230616 | 143200 | 5498075250 | 37700 | 37700 | 37800 | 37700 | 688 |
| 298 | 20230616 | 143100 | 5472108950 | 37700 | 37750 | 37800 | 37650 | 628 |
| 299 | 20230616 | 143000 | 5448386000 | 37750 | 37700 | 37750 | 37700 | 659 |
| 300 | 20230616 | 142900 | 5423520350 | 37700 | 37750 | 37800 | 37700 | 461 |
| 301 | 20230616 | 142800 | 5406106850 | 37800 | 37750 | 37800 | 37750 | 502 |
| 302 | 20230616 | 142700 | 5387140300 | 37750 | 37750 | 37800 | 37700 | 193 |
| 303 | 20230616 | 142600 | 5379853500 | 37750 | 37750 | 37800 | 37650 | 962 |
| 304 | 20230616 | 142500 | 5343542650 | 37750 | 37750 | 37750 | 37700 | 752 |
| 305 | 20230616 | 142400 | 5315156300 | 37750 | 37700 | 37750 | 37700 | 463 |
| 306 | 20230616 | 142300 | 5297686600 | 37750 | 37700 | 37750 | 37700 | 788 |
| 307 | 20230616 | 142200 | 5267944150 | 37700 | 37700 | 37750 | 37700 | 841 |
| 308 | 20230616 | 142100 | 5236205700 | 37750 | 37750 | 37750 | 37700 | 454 |
| 309 | 20230616 | 142000 | 5219074200 | 37750 | 37750 | 37750 | 37700 | 374 |
| 310 | 20230616 | 141900 | 5204955750 | 37750 | 37700 | 37800 | 37700 | 612 |
| 311 | 20230616 | 141800 | 5181857550 | 37750 | 37700 | 37750 | 37700 | 522 |
| 312 | 20230616 | 141700 | 5162162300 | 37750 | 37750 | 37800 | 37750 | 495 |
| 313 | 20230616 | 141600 | 5143460300 | 37800 | 37800 | 37800 | 37750 | 453 |
| 314 | 20230616 | 141500 | 5126337150 | 37800 | 37750 | 37850 | 37750 | 2744 |
| 315 | 20230616 | 141400 | 5022589750 | 37750 | 37700 | 37800 | 37650 | 3404 |
| 316 | 20230616 | 141300 | 4894164450 | 37700 | 37650 | 37700 | 37600 | 911 |
| 317 | 20230616 | 141200 | 4859859200 | 37650 | 37650 | 37650 | 37600 | 740 |
| 318 | 20230616 | 141100 | 4831998250 | 37700 | 37600 | 37700 | 37600 | 1957 |
| 319 | 20230616 | 141000 | 4758281050 | 37650 | 37550 | 37650 | 37500 | 2190 |
| 320 | 20230616 | 140900 | 4675984050 | 37550 | 37500 | 37550 | 37500 | 343 |
| 321 | 20230616 | 140800 | 4663110100 | 37550 | 37600 | 37600 | 37500 | 991 |
| 322 | 20230616 | 140700 | 4625874000 | 37600 | 37600 | 37600 | 37500 | 626 |
| 323 | 20230616 | 140600 | 4602341850 | 37600 | 37600 | 37650 | 37600 | 448 |
| 324 | 20230616 | 140500 | 4585478450 | 37650 | 37650 | 37650 | 37600 | 348 |
| 325 | 20230616 | 140400 | 4572377000 | 37600 | 37600 | 37650 | 37600 | 394 |
| 326 | 20230616 | 140300 | 4557547250 | 37650 | 37600 | 37650 | 37600 | 887 |
| 327 | 20230616 | 140200 | 4524178800 | 37600 | 37550 | 37600 | 37500 | 634 |
| 328 | 20230616 | 140100 | 4500344800 | 37550 | 37550 | 37600 | 37550 | 321 |
| 329 | 20230616 | 140000 | 4488278450 | 37600 | 37500 | 37600 | 37500 | 287 |
| 330 | 20230616 | 135900 | 4477493550 | 37550 | 37550 | 37600 | 37500 | 545 |
| 331 | 20230616 | 135800 | 4457013700 | 37550 | 37550 | 37600 | 37500 | 249 |
| 332 | 20230616 | 135700 | 4447659700 | 37500 | 37550 | 37600 | 37500 | 428 |
| 333 | 20230616 | 135600 | 4431572100 | 37500 | 37550 | 37650 | 37500 | 288 |
| 334 | 20230616 | 135500 | 4420746300 | 37600 | 37550 | 37600 | 37500 | 1813 |
| 335 | 20230616 | 135400 | 4352647650 | 37550 | 37500 | 37550 | 37500 | 658 |
| 336 | 20230616 | 135300 | 4327947350 | 37550 | 37500 | 37550 | 37500 | 472 |
| 337 | 20230616 | 135200 | 4310228150 | 37550 | 37650 | 37650 | 37400 | 5147 |
| 338 | 20230616 | 135100 | 4116833300 | 37650 | 37600 | 37650 | 37600 | 432 |
| 339 | 20230616 | 135000 | 4100570950 | 37650 | 37650 | 37700 | 37600 | 281 |
| 340 | 20230616 | 134900 | 4089988350 | 37650 | 37600 | 37700 | 37600 | 4388 |
| 341 | 20230616 | 134800 | 3924873500 | 37600 | 37550 | 37600 | 37550 | 673 |
| 342 | 20230616 | 134700 | 3899601300 | 37550 | 37550 | 37550 | 37500 | 556 |
| 343 | 20230616 | 134600 | 3878728100 | 37500 | 37500 | 37550 | 37500 | 1078 |
| 344 | 20230616 | 134500 | 3838300400 | 37500 | 37450 | 37500 | 37450 | 517 |
| 345 | 20230616 | 134400 | 3818921050 | 37450 | 37400 | 37450 | 37400 | 1125 |
| 346 | 20230616 | 134300 | 3776802900 | 37400 | 37450 | 37450 | 37350 | 1006 |
| 347 | 20230616 | 134200 | 3739142200 | 37450 | 37450 | 37500 | 37300 | 1523 |
| 348 | 20230616 | 134100 | 3682150850 | 37500 | 37500 | 37500 | 37400 | 355 |
| 349 | 20230616 | 134000 | 3668842050 | 37500 | 37500 | 37500 | 37400 | 1259 |
| 350 | 20230616 | 133900 | 3621716150 | 37450 | 37450 | 37550 | 37350 | 1283 |
| 351 | 20230616 | 133800 | 3573700150 | 37550 | 37450 | 37550 | 37400 | 645 |
| 352 | 20230616 | 133700 | 3549512750 | 37500 | 37400 | 37500 | 37400 | 312 |
| 353 | 20230616 | 133600 | 3537820400 | 37500 | 37450 | 37550 | 37400 | 1159 |
| 354 | 20230616 | 133500 | 3494404100 | 37400 | 37400 | 37450 | 37350 | 1997 |
| 355 | 20230616 | 133400 | 3419670750 | 37400 | 37500 | 37500 | 37400 | 756 |
| 356 | 20230616 | 133300 | 3391365750 | 37500 | 37650 | 37650 | 37450 | 414 |
| 357 | 20230616 | 133200 | 3375812350 | 37650 | 37550 | 37650 | 37550 | 494 |
| 358 | 20230616 | 133100 | 3357228450 | 37600 | 37600 | 37650 | 37450 | 1001 |
| 359 | 20230616 | 133000 | 3319602400 | 37650 | 37600 | 37650 | 37450 | 2881 |
| 360 | 20230616 | 132900 | 3211283850 | 37550 | 37550 | 37600 | 37550 | 432 |
| 361 | 20230616 | 132800 | 3195041650 | 37500 | 37500 | 37600 | 37500 | 432 |
| 362 | 20230616 | 132700 | 3178815900 | 37500 | 37550 | 37600 | 37450 | 291 |
| 363 | 20230616 | 132600 | 3167896100 | 37600 | 37600 | 37600 | 37500 | 428 |
| 364 | 20230616 | 132500 | 3151811400 | 37550 | 37550 | 37600 | 37550 | 304 |
| 365 | 20230616 | 132400 | 3140387950 | 37550 | 37550 | 37600 | 37500 | 1800 |
| 366 | 20230616 | 132300 | 3072776900 | 37500 | 37500 | 37550 | 37400 | 1495 |
| 367 | 20230616 | 132200 | 3016714250 | 37400 | 37550 | 37600 | 37400 | 1716 |
| 368 | 20230616 | 132100 | 2952297850 | 37550 | 37600 | 37650 | 37500 | 931 |
| 369 | 20230616 | 132000 | 2917321600 | 37650 | 37650 | 37650 | 37550 | 877 |
| 370 | 20230616 | 131900 | 2884304200 | 37650 | 37600 | 37650 | 37550 | 606 |
| 371 | 20230616 | 131800 | 2861509500 | 37550 | 37500 | 37650 | 37500 | 2312 |
| 372 | 20230616 | 131700 | 2774609300 | 37500 | 37600 | 37650 | 37250 | 2152 |
| 373 | 20230616 | 131600 | 2693856950 | 37600 | 37400 | 37650 | 37300 | 8036 |
| 374 | 20230616 | 131500 | 2392463700 | 37450 | 37400 | 37450 | 37350 | 869 |
| 375 | 20230616 | 131400 | 2359952700 | 37350 | 37300 | 37450 | 37300 | 2717 |
| 376 | 20230616 | 131300 | 2258434150 | 37300 | 37250 | 37300 | 37200 | 638 |
| 377 | 20230616 | 131200 | 2234641650 | 37250 | 37250 | 37300 | 37250 | 462 |
| 378 | 20230616 | 131100 | 2217418500 | 37300 | 37250 | 37300 | 37200 | 1043 |
| 379 | 20230616 | 131000 | 2178538100 | 37250 | 37100 | 37300 | 37100 | 1890 |
| 380 | 20230616 | 130900 | 2108182650 | 37150 | 37050 | 37150 | 37000 | 3299 |
| 381 | 20230616 | 130800 | 1985807350 | 37050 | 36950 | 37050 | 36950 | 186 |
| 382 | 20230616 | 130700 | 1978918400 | 36950 | 37000 | 37050 | 36950 | 531 |
| 383 | 20230616 | 130600 | 1959260350 | 37000 | 37000 | 37050 | 36900 | 487 |
| 384 | 20230616 | 130500 | 1941236600 | 37000 | 37000 | 37000 | 36900 | 327 |
| 385 | 20230616 | 130400 | 1929139100 | 37000 | 36900 | 37000 | 36900 | 268 |
| 386 | 20230616 | 130300 | 1919226200 | 36900 | 36950 | 37000 | 36900 | 362 |
| 387 | 20230616 | 130200 | 1905840500 | 36900 | 36950 | 37000 | 36900 | 622 |
| 388 | 20230616 | 130100 | 1882842000 | 36950 | 36950 | 37000 | 36900 | 742 |
| 389 | 20230616 | 130000 | 1855410700 | 36950 | 36950 | 36950 | 36850 | 516 |
| 390 | 20230616 | 125900 | 1836367250 | 36850 | 36950 | 36950 | 36850 | 263 |
| 391 | 20230616 | 125800 | 1826650900 | 36850 | 36950 | 36950 | 36850 | 269 |
| 392 | 20230616 | 125700 | 1816712550 | 36950 | 36900 | 36950 | 36850 | 1485 |
| 393 | 20230616 | 125600 | 1761903800 | 36850 | 36850 | 36900 | 36850 | 170 |
| 394 | 20230616 | 125500 | 1755636450 | 36850 | 36850 | 36900 | 36850 | 612 |
| 395 | 20230616 | 125400 | 1733064850 | 36900 | 36900 | 36900 | 36800 | 233 |
| 396 | 20230616 | 125300 | 1724475450 | 36850 | 36850 | 36900 | 36850 | 201 |
| 397 | 20230616 | 125200 | 1717061100 | 36900 | 36850 | 36900 | 36850 | 230 |
| 398 | 20230616 | 125100 | 1708578100 | 36900 | 36800 | 36900 | 36800 | 626 |
| 399 | 20230616 | 125000 | 1685497800 | 36850 | 36850 | 36850 | 36850 | 113 |
| 400 | 20230616 | 124900 | 1681333750 | 36850 | 36850 | 36850 | 36850 | 257 |
| 401 | 20230616 | 124800 | 1671863300 | 36750 | 36850 | 36850 | 36750 | 148 |
| 402 | 20230616 | 124700 | 1666410700 | 36850 | 36850 | 36850 | 36800 | 185 |
| 403 | 20230616 | 124600 | 1659596650 | 36850 | 36800 | 36850 | 36800 | 406 |
| 404 | 20230616 | 124500 | 1644641450 | 36800 | 36800 | 36850 | 36800 | 301 |
| 405 | 20230616 | 124400 | 1633551600 | 36850 | 36850 | 36850 | 36800 | 158 |
| 406 | 20230616 | 124300 | 1627729900 | 36850 | 36800 | 36850 | 36800 | 150 |
| 407 | 20230616 | 124200 | 1622203800 | 36850 | 36800 | 36850 | 36750 | 390 |
| 408 | 20230616 | 124100 | 1607852100 | 36800 | 36800 | 36850 | 36750 | 276 |
| 409 | 20230616 | 124000 | 1597689700 | 36850 | 36750 | 36850 | 36700 | 475 |
| 410 | 20230616 | 123900 | 1580221900 | 36800 | 36800 | 36800 | 36800 | 140 |
| 411 | 20230616 | 123800 | 1575069900 | 36800 | 36750 | 36800 | 36750 | 351 |
| 412 | 20230616 | 123700 | 1562153350 | 36750 | 36800 | 36800 | 36700 | 234 |
| 413 | 20230616 | 123600 | 1553553950 | 36800 | 36800 | 36800 | 36750 | 435 |
| 414 | 20230616 | 123500 | 1537547650 | 36800 | 36800 | 36800 | 36750 | 125 |
| 415 | 20230616 | 123400 | 1532952350 | 36750 | 36800 | 36800 | 36750 | 110 |
| 416 | 20230616 | 123300 | 1528904400 | 36800 | 36750 | 36800 | 36750 | 15 |
| 417 | 20230616 | 123200 | 1528352450 | 36800 | 36800 | 36800 | 36750 | 34 |
| 418 | 20230616 | 123100 | 1527101500 | 36800 | 36750 | 36800 | 36750 | 111 |
| 419 | 20230616 | 123000 | 1523021050 | 36750 | 36750 | 36800 | 36750 | 343 |
| 420 | 20230616 | 122900 | 1510403050 | 36800 | 36750 | 36800 | 36750 | 81 |
| 421 | 20230616 | 122800 | 1507424200 | 36800 | 36750 | 36800 | 36750 | 176 |
| 422 | 20230616 | 122700 | 1500950700 | 36800 | 36750 | 36800 | 36750 | 41 |
| 423 | 20230616 | 122600 | 1499443450 | 36750 | 36800 | 36800 | 36750 | 68 |
| 424 | 20230616 | 122500 | 1496941500 | 36800 | 36750 | 36800 | 36750 | 89 |
| 425 | 20230616 | 122400 | 1493666600 | 36750 | 36750 | 36750 | 36750 | 1 |
| 426 | 20230616 | 122300 | 1493629850 | 36800 | 36700 | 36800 | 36700 | 230 |
| 427 | 20230616 | 122200 | 1485177050 | 36700 | 36700 | 36700 | 36700 | 0 |
| 428 | 20230616 | 122100 | 1485177050 | 36700 | 36750 | 36750 | 36700 | 101 |
| 429 | 20230616 | 122000 | 1481465350 | 36750 | 36750 | 36800 | 36750 | 86 |
| 430 | 20230616 | 121900 | 1478303550 | 36800 | 36700 | 36800 | 36700 | 81 |
| 431 | 20230616 | 121800 | 1475326000 | 36750 | 36750 | 36800 | 36750 | 77 |
| 432 | 20230616 | 121700 | 1472495500 | 36800 | 36750 | 36800 | 36750 | 205 |
| 433 | 20230616 | 121600 | 1464960300 | 36750 | 36750 | 36750 | 36700 | 177 |
| 434 | 20230616 | 121500 | 1458456650 | 36750 | 36800 | 36800 | 36750 | 595 |
| 435 | 20230616 | 121400 | 1436584450 | 36800 | 36800 | 36800 | 36800 | 30 |
| 436 | 20230616 | 121300 | 1435480450 | 36750 | 36800 | 36800 | 36750 | 112 |
| 437 | 20230616 | 121200 | 1431359050 | 36750 | 36750 | 36750 | 36750 | 0 |
| 438 | 20230616 | 121100 | 1431359050 | 36750 | 36800 | 36800 | 36750 | 70 |
| 439 | 20230616 | 121000 | 1428783100 | 36800 | 36800 | 36800 | 36800 | 91 |
| 440 | 20230616 | 120900 | 1425434300 | 36750 | 36800 | 36800 | 36750 | 111 |
| 441 | 20230616 | 120800 | 1421349900 | 36750 | 36800 | 36800 | 36750 | 176 |
| 442 | 20230616 | 120700 | 1414876000 | 36800 | 36750 | 36800 | 36750 | 29 |
| 443 | 20230616 | 120600 | 1413808900 | 36800 | 36800 | 36800 | 36800 | 108 |
| 444 | 20230616 | 120500 | 1409834500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 445 | 20230616 | 120400 | 1409834500 | 36800 | 36750 | 36800 | 36700 | 99 |
| 446 | 20230616 | 120300 | 1406194150 | 36750 | 36750 | 36750 | 36750 | 2 |
| 447 | 20230616 | 120200 | 1406120650 | 36700 | 36750 | 36800 | 36700 | 196 |
| 448 | 20230616 | 120100 | 1398917900 | 36800 | 36700 | 36800 | 36700 | 501 |
| 449 | 20230616 | 120000 | 1380506150 | 36800 | 36700 | 36800 | 36700 | 718 |
| 450 | 20230616 | 115900 | 1354113200 | 36700 | 36700 | 36750 | 36700 | 10 |
| 451 | 20230616 | 115800 | 1353746000 | 36700 | 36750 | 36750 | 36700 | 251 |
| 452 | 20230616 | 115700 | 1344522350 | 36750 | 36700 | 36750 | 36700 | 102 |
| 453 | 20230616 | 115600 | 1340777850 | 36700 | 36700 | 36750 | 36700 | 70 |
| 454 | 20230616 | 115500 | 1338207350 | 36750 | 36700 | 36750 | 36700 | 129 |
| 455 | 20230616 | 115400 | 1333467050 | 36750 | 36750 | 36750 | 36700 | 4 |
| 456 | 20230616 | 115300 | 1333320150 | 36750 | 36700 | 36750 | 36700 | 122 |
| 457 | 20230616 | 115200 | 1328836750 | 36700 | 36750 | 36750 | 36700 | 38 |
| 458 | 20230616 | 115100 | 1327440400 | 36700 | 36650 | 36750 | 36650 | 100 |
| 459 | 20230616 | 115000 | 1323769550 | 36750 | 36700 | 36750 | 36700 | 82 |
| 460 | 20230616 | 114900 | 1320759500 | 36700 | 36700 | 36750 | 36650 | 151 |
| 461 | 20230616 | 114800 | 1315218300 | 36700 | 36650 | 36700 | 36650 | 4 |
| 462 | 20230616 | 114700 | 1315071600 | 36700 | 36700 | 36750 | 36650 | 119 |
| 463 | 20230616 | 114600 | 1310703750 | 36750 | 36750 | 36750 | 36650 | 35 |
| 464 | 20230616 | 114500 | 1309417700 | 36750 | 36650 | 36750 | 36650 | 188 |
| 465 | 20230616 | 114400 | 1302516350 | 36650 | 36700 | 36700 | 36650 | 72 |
| 466 | 20230616 | 114300 | 1299874050 | 36650 | 36750 | 36750 | 36650 | 221 |
| 467 | 20230616 | 114200 | 1291758500 | 36750 | 36700 | 36750 | 36700 | 273 |
| 468 | 20230616 | 114100 | 1281737550 | 36750 | 36750 | 36750 | 36700 | 182 |
| 469 | 20230616 | 114000 | 1275051650 | 36750 | 36750 | 36750 | 36700 | 25 |
| 470 | 20230616 | 113900 | 1274133050 | 36750 | 36700 | 36750 | 36700 | 60 |
| 471 | 20230616 | 113800 | 1271928900 | 36700 | 36700 | 36750 | 36700 | 111 |
| 472 | 20230616 | 113700 | 1267850150 | 36700 | 36700 | 36700 | 36700 | 3 |
| 473 | 20230616 | 113600 | 1267740050 | 36750 | 36700 | 36750 | 36700 | 191 |
| 474 | 20230616 | 113500 | 1260722500 | 36700 | 36700 | 36750 | 36700 | 38 |
| 475 | 20230616 | 113400 | 1259327300 | 36700 | 36700 | 36750 | 36700 | 110 |
| 476 | 20230616 | 113300 | 1255285000 | 36700 | 36700 | 36750 | 36700 | 37 |
| 477 | 20230616 | 113200 | 1253925450 | 36700 | 36650 | 36750 | 36650 | 21 |
| 478 | 20230616 | 113100 | 1253154650 | 36700 | 36750 | 36750 | 36650 | 143 |
| 479 | 20230616 | 113000 | 1247907750 | 36700 | 36700 | 36750 | 36700 | 195 |
| 480 | 20230616 | 112900 | 1240743300 | 36750 | 36750 | 36750 | 36700 | 12 |
| 481 | 20230616 | 112800 | 1240302600 | 36700 | 36650 | 36750 | 36650 | 145 |
| 482 | 20230616 | 112700 | 1234981850 | 36650 | 36700 | 36750 | 36650 | 230 |
| 483 | 20230616 | 112600 | 1226539200 | 36700 | 36750 | 36750 | 36700 | 309 |
| 484 | 20230616 | 112500 | 1215191550 | 36750 | 36650 | 36750 | 36650 | 432 |
| 485 | 20230616 | 112400 | 1199334050 | 36650 | 36650 | 36700 | 36650 | 78 |
| 486 | 20230616 | 112300 | 1196473050 | 36700 | 36600 | 36700 | 36600 | 185 |
| 487 | 20230616 | 112200 | 1189687150 | 36650 | 36600 | 36650 | 36600 | 168 |
| 488 | 20230616 | 112100 | 1183536650 | 36650 | 36700 | 36700 | 36650 | 217 |
| 489 | 20230616 | 112000 | 1175574950 | 36650 | 36650 | 36700 | 36650 | 20 |
| 490 | 20230616 | 111900 | 1174841900 | 36700 | 36700 | 36700 | 36650 | 158 |
| 491 | 20230616 | 111800 | 1169044700 | 36650 | 36700 | 36700 | 36650 | 143 |
| 492 | 20230616 | 111700 | 1163800650 | 36700 | 36700 | 36750 | 36650 | 812 |
| 493 | 20230616 | 111600 | 1134001100 | 36750 | 36750 | 36750 | 36700 | 322 |
| 494 | 20230616 | 111500 | 1122180300 | 36750 | 36750 | 36750 | 36700 | 395 |
| 495 | 20230616 | 111400 | 1107664600 | 36750 | 36750 | 36750 | 36750 | 32 |
| 496 | 20230616 | 111300 | 1106488600 | 36700 | 36750 | 36750 | 36700 | 108 |
| 497 | 20230616 | 111200 | 1102519650 | 36750 | 36700 | 36750 | 36700 | 55 |
| 498 | 20230616 | 111100 | 1100498900 | 36750 | 36750 | 36750 | 36750 | 143 |
| 499 | 20230616 | 111000 | 1095243650 | 36700 | 36750 | 36750 | 36700 | 27 |
| 500 | 20230616 | 110900 | 1094252300 | 36750 | 36700 | 36750 | 36700 | 14 |
| 501 | 20230616 | 110800 | 1093738250 | 36700 | 36700 | 36750 | 36700 | 39 |
| 502 | 20230616 | 110700 | 1092305850 | 36650 | 36650 | 36750 | 36650 | 19 |
| 503 | 20230616 | 110600 | 1091608400 | 36650 | 36700 | 36750 | 36650 | 231 |
| 504 | 20230616 | 110500 | 1083130300 | 36700 | 36650 | 36700 | 36650 | 56 |
| 505 | 20230616 | 110400 | 1081076100 | 36650 | 36700 | 36700 | 36650 | 114 |
| 506 | 20230616 | 110300 | 1076892400 | 36700 | 36650 | 36700 | 36650 | 16 |
| 507 | 20230616 | 110200 | 1076305250 | 36650 | 36700 | 36700 | 36650 | 161 |
| 508 | 20230616 | 110100 | 1070396900 | 36700 | 36650 | 36700 | 36650 | 48 |
| 509 | 20230616 | 110000 | 1068636850 | 36650 | 36700 | 36700 | 36650 | 111 |
| 510 | 20230616 | 105900 | 1064563650 | 36650 | 36700 | 36700 | 36650 | 84 |
| 511 | 20230616 | 105800 | 1061482500 | 36650 | 36650 | 36700 | 36650 | 45 |
| 512 | 20230616 | 105700 | 1059832850 | 36700 | 36650 | 36700 | 36600 | 117 |
| 513 | 20230616 | 105600 | 1055545350 | 36700 | 36650 | 36700 | 36650 | 752 |
| 514 | 20230616 | 105500 | 1027976150 | 36650 | 36600 | 36650 | 36600 | 122 |
| 515 | 20230616 | 105400 | 1023505250 | 36650 | 36650 | 36650 | 36550 | 1811 |
| 516 | 20230616 | 105300 | 957204850 | 36650 | 36600 | 36650 | 36500 | 1902 |
| 517 | 20230616 | 105200 | 887536000 | 36600 | 36600 | 36600 | 36500 | 252 |
| 518 | 20230616 | 105100 | 878327050 | 36600 | 36500 | 36600 | 36500 | 161 |
| 519 | 20230616 | 105000 | 872443500 | 36500 | 36500 | 36500 | 36500 | 4 |
| 520 | 20230616 | 104900 | 872297500 | 36500 | 36550 | 36600 | 36500 | 259 |
| 521 | 20230616 | 104800 | 862830600 | 36600 | 36550 | 36600 | 36550 | 105 |
| 522 | 20230616 | 104700 | 858991250 | 36600 | 36600 | 36600 | 36550 | 196 |
| 523 | 20230616 | 104600 | 851821150 | 36600 | 36600 | 36600 | 36600 | 3 |
| 524 | 20230616 | 104500 | 851711350 | 36550 | 36550 | 36600 | 36550 | 52 |
| 525 | 20230616 | 104400 | 849810250 | 36600 | 36600 | 36600 | 36600 | 16 |
| 526 | 20230616 | 104300 | 849224650 | 36600 | 36500 | 36600 | 36500 | 335 |
| 527 | 20230616 | 104200 | 836975850 | 36550 | 36500 | 36550 | 36500 | 33 |
| 528 | 20230616 | 104100 | 835770350 | 36550 | 36550 | 36550 | 36500 | 230 |
| 529 | 20230616 | 104000 | 827366100 | 36550 | 36500 | 36550 | 36500 | 7 |
| 530 | 20230616 | 103900 | 827110400 | 36550 | 36550 | 36550 | 36550 | 98 |
| 531 | 20230616 | 103800 | 823528500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 532 | 20230616 | 103700 | 823528500 | 36550 | 36550 | 36550 | 36500 | 61 |
| 533 | 20230616 | 103600 | 821301250 | 36550 | 36500 | 36550 | 36450 | 224 |
| 534 | 20230616 | 103500 | 813124250 | 36500 | 36450 | 36500 | 36450 | 36 |
| 535 | 20230616 | 103400 | 811811350 | 36500 | 36450 | 36500 | 36450 | 218 |
| 536 | 20230616 | 103300 | 803864700 | 36450 | 36450 | 36450 | 36400 | 467 |
| 537 | 20230616 | 103200 | 786858850 | 36400 | 36450 | 36450 | 36400 | 38 |
| 538 | 20230616 | 103100 | 785474000 | 36450 | 36450 | 36450 | 36400 | 66 |
| 539 | 20230616 | 103000 | 783069150 | 36450 | 36500 | 36500 | 36450 | 383 |
| 540 | 20230616 | 102900 | 769108550 | 36500 | 36500 | 36500 | 36500 | 72 |
| 541 | 20230616 | 102800 | 766480550 | 36500 | 36450 | 36500 | 36450 | 169 |
| 542 | 20230616 | 102700 | 760318550 | 36500 | 36500 | 36500 | 36500 | 11 |
| 543 | 20230616 | 102600 | 759917050 | 36450 | 36500 | 36500 | 36450 | 29 |
| 544 | 20230616 | 102500 | 758859100 | 36450 | 36450 | 36450 | 36450 | 1 |
| 545 | 20230616 | 102400 | 758822650 | 36500 | 36500 | 36500 | 36500 | 1 |
| 546 | 20230616 | 102300 | 758786150 | 36500 | 36500 | 36500 | 36450 | 33 |
| 547 | 20230616 | 102200 | 757582500 | 36450 | 36500 | 36550 | 36450 | 524 |
| 548 | 20230616 | 102100 | 738461550 | 36550 | 36550 | 36550 | 36500 | 60 |
| 549 | 20230616 | 102000 | 736271250 | 36550 | 36500 | 36550 | 36500 | 6 |
| 550 | 20230616 | 101900 | 736052000 | 36550 | 36550 | 36550 | 36500 | 84 |
| 551 | 20230616 | 101800 | 732984850 | 36500 | 36500 | 36500 | 36500 | 0 |
| 552 | 20230616 | 101700 | 732984850 | 36500 | 36500 | 36500 | 36500 | 8 |
| 553 | 20230616 | 101600 | 732692850 | 36500 | 36500 | 36550 | 36500 | 208 |
| 554 | 20230616 | 101500 | 725097100 | 36500 | 36500 | 36600 | 36500 | 37 |
| 555 | 20230616 | 101400 | 723746000 | 36600 | 36550 | 36600 | 36550 | 256 |
| 556 | 20230616 | 101300 | 714388300 | 36600 | 36600 | 36600 | 36550 | 65 |
| 557 | 20230616 | 101200 | 712011700 | 36600 | 36600 | 36600 | 36600 | 2 |
| 558 | 20230616 | 101100 | 711938500 | 36650 | 36650 | 36650 | 36650 | 1 |
| 559 | 20230616 | 101000 | 711901850 | 36550 | 36550 | 36550 | 36550 | 4 |
| 560 | 20230616 | 100900 | 711755650 | 36550 | 36600 | 36650 | 36550 | 213 |
| 561 | 20230616 | 100800 | 703959950 | 36650 | 36600 | 36650 | 36600 | 85 |
| 562 | 20230616 | 100700 | 700848000 | 36600 | 36600 | 36700 | 36600 | 199 |
| 563 | 20230616 | 100600 | 693553500 | 36600 | 36650 | 36650 | 36600 | 601 |
| 564 | 20230616 | 100500 | 671527550 | 36650 | 36650 | 36650 | 36650 | 133 |
| 565 | 20230616 | 100400 | 666653100 | 36650 | 36650 | 36650 | 36600 | 28 |
| 566 | 20230616 | 100300 | 665627050 | 36650 | 36600 | 36650 | 36600 | 1328 |
| 567 | 20230616 | 100200 | 617000300 | 36600 | 36600 | 36600 | 36600 | 21 |
| 568 | 20230616 | 100100 | 616231700 | 36600 | 36600 | 36600 | 36600 | 25 |
| 569 | 20230616 | 100000 | 615316700 | 36600 | 36600 | 36600 | 36600 | 17 |
| 570 | 20230616 | 095900 | 614694500 | 36600 | 36600 | 36600 | 36600 | 58 |
| 571 | 20230616 | 095800 | 612571700 | 36550 | 36550 | 36550 | 36550 | 0 |
| 572 | 20230616 | 095700 | 612571700 | 36550 | 36550 | 36600 | 36550 | 1017 |
| 573 | 20230616 | 095600 | 575389450 | 36550 | 36500 | 36550 | 36500 | 23 |
| 574 | 20230616 | 095500 | 574549050 | 36550 | 36500 | 36550 | 36500 | 16 |
| 575 | 20230616 | 095400 | 573964550 | 36500 | 36500 | 36550 | 36500 | 407 |
| 576 | 20230616 | 095300 | 559105300 | 36500 | 36500 | 36550 | 36500 | 166 |
| 577 | 20230616 | 095200 | 553039150 | 36500 | 36500 | 36500 | 36500 | 25 |
| 578 | 20230616 | 095100 | 552126650 | 36500 | 36500 | 36550 | 36500 | 19 |
| 579 | 20230616 | 095000 | 551432750 | 36550 | 36550 | 36550 | 36550 | 276 |
| 580 | 20230616 | 094900 | 541344950 | 36600 | 36600 | 36600 | 36550 | 40 |
| 581 | 20230616 | 094800 | 539881200 | 36550 | 36550 | 36550 | 36550 | 10 |
| 582 | 20230616 | 094700 | 539515700 | 36550 | 36550 | 36600 | 36550 | 300 |
| 583 | 20230616 | 094600 | 528549450 | 36550 | 36550 | 36550 | 36550 | 13 |
| 584 | 20230616 | 094500 | 528074300 | 36550 | 36550 | 36550 | 36550 | 10 |
| 585 | 20230616 | 094400 | 527708800 | 36550 | 36550 | 36550 | 36500 | 82 |
| 586 | 20230616 | 094300 | 524713650 | 36500 | 36550 | 36550 | 36500 | 31 |
| 587 | 20230616 | 094200 | 523581150 | 36500 | 36500 | 36550 | 36500 | 210 |
| 588 | 20230616 | 094100 | 515910600 | 36600 | 36550 | 36600 | 36550 | 31 |
| 589 | 20230616 | 094000 | 514777300 | 36550 | 36550 | 36550 | 36500 | 178 |
| 590 | 20230616 | 093900 | 508271700 | 36550 | 36500 | 36550 | 36500 | 38 |
| 591 | 20230616 | 093800 | 506883000 | 36550 | 36550 | 36550 | 36500 | 395 |
| 592 | 20230616 | 093700 | 492457000 | 36550 | 36500 | 36600 | 36500 | 21 |
| 593 | 20230616 | 093600 | 491689600 | 36500 | 36550 | 36550 | 36500 | 468 |
| 594 | 20230616 | 093500 | 474595650 | 36550 | 36500 | 36550 | 36500 | 51 |
| 595 | 20230616 | 093400 | 472731850 | 36500 | 36550 | 36550 | 36500 | 59 |
| 596 | 20230616 | 093300 | 470576050 | 36550 | 36550 | 36550 | 36550 | 173 |
| 597 | 20230616 | 093200 | 464252900 | 36500 | 36550 | 36550 | 36500 | 51 |
| 598 | 20230616 | 093100 | 462388900 | 36550 | 36550 | 36550 | 36550 | 22 |
| 599 | 20230616 | 093000 | 461584800 | 36450 | 36550 | 36550 | 36450 | 702 |
| 600 | 20230616 | 092900 | 435952950 | 36550 | 36550 | 36600 | 36550 | 41 |
| 601 | 20230616 | 092800 | 434454350 | 36550 | 36550 | 36550 | 36500 | 134 |
| 602 | 20230616 | 092700 | 429557800 | 36500 | 36550 | 36550 | 36500 | 334 |
| 603 | 20230616 | 092600 | 417351250 | 36550 | 36550 | 36600 | 36550 | 362 |
| 604 | 20230616 | 092500 | 404105600 | 36550 | 36600 | 36600 | 36550 | 445 |
| 605 | 20230616 | 092400 | 387820600 | 36600 | 36550 | 36650 | 36550 | 220 |
| 606 | 20230616 | 092300 | 379761350 | 36550 | 36550 | 36550 | 36550 | 26 |
| 607 | 20230616 | 092200 | 378811050 | 36550 | 36550 | 36550 | 36550 | 41 |
| 608 | 20230616 | 092100 | 377312500 | 36550 | 36550 | 36550 | 36550 | 99 |
| 609 | 20230616 | 092000 | 373694050 | 36550 | 36600 | 36600 | 36550 | 309 |
| 610 | 20230616 | 091900 | 362385300 | 36600 | 36550 | 36650 | 36550 | 359 |
| 611 | 20230616 | 091800 | 349245200 | 36600 | 36550 | 36600 | 36550 | 11 |
| 612 | 20230616 | 091700 | 348843100 | 36550 | 36550 | 36600 | 36500 | 1052 |
| 613 | 20230616 | 091600 | 310433700 | 36500 | 36400 | 36550 | 36350 | 119 |
| 614 | 20230616 | 091500 | 306088100 | 36400 | 36350 | 36500 | 36350 | 334 |
| 615 | 20230616 | 091400 | 293914800 | 36350 | 36450 | 36450 | 36350 | 395 |
| 616 | 20230616 | 091300 | 279546850 | 36450 | 36450 | 36450 | 36450 | 21 |
| 617 | 20230616 | 091200 | 278781400 | 36550 | 36650 | 36650 | 36550 | 7 |
| 618 | 20230616 | 091100 | 278525050 | 36650 | 36350 | 36650 | 36350 | 350 |
| 619 | 20230616 | 091000 | 265754150 | 36350 | 36450 | 36450 | 36350 | 315 |
| 620 | 20230616 | 090900 | 254303800 | 36350 | 36450 | 36500 | 36350 | 650 |
| 621 | 20230616 | 090800 | 230662950 | 36500 | 36550 | 36550 | 36450 | 174 |
| 622 | 20230616 | 090700 | 224309750 | 36550 | 36550 | 36550 | 36550 | 199 |
| 623 | 20230616 | 090600 | 217036300 | 36600 | 36700 | 36700 | 36600 | 931 |
| 624 | 20230616 | 090500 | 182925950 | 36750 | 36700 | 36750 | 36650 | 429 |
| 625 | 20230616 | 090400 | 167176050 | 36700 | 36500 | 36700 | 36400 | 997 |
| 626 | 20230616 | 090300 | 130707000 | 36400 | 36500 | 36500 | 36400 | 346 |
| 627 | 20230616 | 090200 | 118097300 | 36550 | 36600 | 36600 | 36450 | 202 |
| 628 | 20230616 | 090100 | 110722900 | 36650 | 36450 | 36700 | 36450 | 630 |
| 629 | 20230616 | 090000 | 87642200 | 36650 | 36300 | 36650 | 36300 | 2409 |