31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 183500 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 6252 |
| 3 | 20230616 | 183400 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 4 | 20230616 | 183300 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 5 | 20230616 | 183200 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 6 | 20230616 | 183100 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 7 | 20230616 | 183000 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 8 | 20230616 | 182900 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 9 | 20230616 | 182800 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 10 | 20230616 | 182700 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 11 | 20230616 | 182600 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 12 | 20230616 | 182500 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 13 | 20230616 | 182400 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 14 | 20230616 | 182300 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 15 | 20230616 | 182200 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 16 | 20230616 | 182100 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 17 | 20230616 | 182000 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 18 | 20230616 | 181900 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 19 | 20230616 | 181800 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 20 | 20230616 | 181700 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 21 | 20230616 | 181600 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 22 | 20230616 | 181500 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 23 | 20230616 | 181400 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 24 | 20230616 | 181300 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 25 | 20230616 | 181200 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 26 | 20230616 | 181100 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 27 | 20230616 | 181000 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 28 | 20230616 | 180900 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 29 | 20230616 | 180800 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 30 | 20230616 | 180700 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 31 | 20230616 | 180600 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 32 | 20230616 | 180500 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 6252 |
| 33 | 20230616 | 180400 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 34 | 20230616 | 180300 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 35 | 20230616 | 180200 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 36 | 20230616 | 180100 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 37 | 20230616 | 180000 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 38 | 20230616 | 175900 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 39 | 20230616 | 175800 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 40 | 20230616 | 175700 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 41 | 20230616 | 175600 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 42 | 20230616 | 175500 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 43 | 20230616 | 175400 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 44 | 20230616 | 175300 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 45 | 20230616 | 175200 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 46 | 20230616 | 175100 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 47 | 20230616 | 175000 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 48 | 20230616 | 174900 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 49 | 20230616 | 174800 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 50 | 20230616 | 174700 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 51 | 20230616 | 174600 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 52 | 20230616 | 174500 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 53 | 20230616 | 174400 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 54 | 20230616 | 174300 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 55 | 20230616 | 174200 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 56 | 20230616 | 174100 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 57 | 20230616 | 174000 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 58 | 20230616 | 173900 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 59 | 20230616 | 173800 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 60 | 20230616 | 173700 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 61 | 20230616 | 173600 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 62 | 20230616 | 173500 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 6252 |
| 63 | 20230616 | 173400 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 64 | 20230616 | 173300 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 65 | 20230616 | 173200 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 66 | 20230616 | 173100 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 67 | 20230616 | 173000 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 68 | 20230616 | 172900 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 69 | 20230616 | 172800 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 70 | 20230616 | 172700 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 71 | 20230616 | 172600 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 72 | 20230616 | 172500 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 73 | 20230616 | 172400 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 74 | 20230616 | 172300 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 75 | 20230616 | 172200 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 76 | 20230616 | 172100 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 77 | 20230616 | 172000 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 78 | 20230616 | 171900 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 79 | 20230616 | 171800 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 80 | 20230616 | 171700 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 81 | 20230616 | 171600 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 82 | 20230616 | 171500 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 83 | 20230616 | 171400 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 84 | 20230616 | 171300 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 85 | 20230616 | 171200 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 86 | 20230616 | 171100 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 87 | 20230616 | 171000 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 88 | 20230616 | 170900 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 89 | 20230616 | 170800 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 90 | 20230616 | 170700 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 91 | 20230616 | 170600 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 92 | 20230616 | 170500 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 6252 |
| 93 | 20230616 | 170400 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 94 | 20230616 | 170300 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 95 | 20230616 | 170200 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 96 | 20230616 | 170100 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 97 | 20230616 | 170000 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 98 | 20230616 | 165900 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 99 | 20230616 | 165800 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 100 | 20230616 | 165700 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 101 | 20230616 | 165600 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 102 | 20230616 | 165500 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 103 | 20230616 | 165400 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 104 | 20230616 | 165300 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 105 | 20230616 | 165200 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 106 | 20230616 | 165100 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 107 | 20230616 | 165000 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 108 | 20230616 | 164900 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 109 | 20230616 | 164800 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 110 | 20230616 | 164700 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 111 | 20230616 | 164600 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 112 | 20230616 | 164500 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 113 | 20230616 | 164400 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 114 | 20230616 | 164300 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 115 | 20230616 | 164200 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 116 | 20230616 | 164100 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 117 | 20230616 | 164000 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 118 | 20230616 | 163900 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 119 | 20230616 | 163800 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 120 | 20230616 | 163700 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 121 | 20230616 | 163600 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 122 | 20230616 | 163500 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 6252 |
| 123 | 20230616 | 163400 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 124 | 20230616 | 163300 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 125 | 20230616 | 163200 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 126 | 20230616 | 163100 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 127 | 20230616 | 163000 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 128 | 20230616 | 162900 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 129 | 20230616 | 162800 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 130 | 20230616 | 162700 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 131 | 20230616 | 162600 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 132 | 20230616 | 162500 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 133 | 20230616 | 162400 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 134 | 20230616 | 162300 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 135 | 20230616 | 162200 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 136 | 20230616 | 162100 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 137 | 20230616 | 162000 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 138 | 20230616 | 161900 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 139 | 20230616 | 161800 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 140 | 20230616 | 161700 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 141 | 20230616 | 161600 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 142 | 20230616 | 161500 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 143 | 20230616 | 161400 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 144 | 20230616 | 161300 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 145 | 20230616 | 161200 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 146 | 20230616 | 161100 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 147 | 20230616 | 161000 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 148 | 20230616 | 160900 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 149 | 20230616 | 160800 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 150 | 20230616 | 160700 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 151 | 20230616 | 160600 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 152 | 20230616 | 160500 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 6252 |
| 153 | 20230616 | 160400 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 154 | 20230616 | 160300 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 155 | 20230616 | 160200 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 156 | 20230616 | 160100 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 157 | 20230616 | 160000 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 158 | 20230616 | 155900 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 159 | 20230616 | 155800 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 160 | 20230616 | 155700 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 161 | 20230616 | 155600 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 162 | 20230616 | 155500 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 163 | 20230616 | 155400 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 164 | 20230616 | 155300 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 165 | 20230616 | 155200 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 166 | 20230616 | 155100 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 167 | 20230616 | 155000 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 168 | 20230616 | 154900 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 169 | 20230616 | 154800 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 170 | 20230616 | 154700 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 171 | 20230616 | 154600 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 172 | 20230616 | 154500 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 173 | 20230616 | 154400 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 174 | 20230616 | 154300 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 175 | 20230616 | 154200 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 176 | 20230616 | 154100 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 177 | 20230616 | 154000 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 178 | 20230616 | 153900 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 179 | 20230616 | 153800 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 180 | 20230616 | 153700 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 181 | 20230616 | 153600 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 182 | 20230616 | 153500 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 6252 |
| 183 | 20230616 | 153400 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 184 | 20230616 | 153300 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 185 | 20230616 | 153200 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 186 | 20230616 | 153100 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 187 | 20230616 | 153000 | 9222581950 | 27000 | 27000 | 27000 | 27000 | 6252 |
| 188 | 20230616 | 152900 | 9053777950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 189 | 20230616 | 152800 | 9053777950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 190 | 20230616 | 152700 | 9053777950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 191 | 20230616 | 152600 | 9053777950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 192 | 20230616 | 152500 | 9053777950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 193 | 20230616 | 152400 | 9053777950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 194 | 20230616 | 152300 | 9053777950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 195 | 20230616 | 152200 | 9053777950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 196 | 20230616 | 152100 | 9053777950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 197 | 20230616 | 152000 | 9053777950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 198 | 20230616 | 151900 | 9053777950 | 26900 | 26950 | 26950 | 26900 | 888 |
| 199 | 20230616 | 151800 | 9029888500 | 26900 | 26950 | 26950 | 26900 | 493 |
| 200 | 20230616 | 151700 | 9016614350 | 26900 | 26950 | 27000 | 26900 | 154 |
| 201 | 20230616 | 151600 | 9012466300 | 26950 | 26950 | 27000 | 26900 | 568 |
| 202 | 20230616 | 151500 | 8997164500 | 26950 | 27000 | 27000 | 26900 | 351 |
| 203 | 20230616 | 151400 | 8987702700 | 27000 | 27000 | 27000 | 26900 | 535 |
| 204 | 20230616 | 151300 | 8973290550 | 26950 | 26900 | 27000 | 26900 | 410 |
| 205 | 20230616 | 151200 | 8962240250 | 26900 | 26950 | 26950 | 26900 | 143 |
| 206 | 20230616 | 151100 | 8958388500 | 27000 | 27000 | 27050 | 26900 | 309 |
| 207 | 20230616 | 151000 | 8950048350 | 27050 | 27000 | 27050 | 27000 | 1172 |
| 208 | 20230616 | 150900 | 8918392550 | 27000 | 27050 | 27050 | 27000 | 393 |
| 209 | 20230616 | 150800 | 8907769850 | 27050 | 27050 | 27050 | 27000 | 332 |
| 210 | 20230616 | 150700 | 8898798650 | 27050 | 27000 | 27050 | 27000 | 310 |
| 211 | 20230616 | 150600 | 8890419150 | 26900 | 27050 | 27050 | 26900 | 413 |
| 212 | 20230616 | 150500 | 8879263050 | 27000 | 26950 | 27000 | 26900 | 576 |
| 213 | 20230616 | 150400 | 8863729550 | 26950 | 27000 | 27000 | 26900 | 297 |
| 214 | 20230616 | 150300 | 8855717600 | 26900 | 27000 | 27050 | 26900 | 847 |
| 215 | 20230616 | 150200 | 8832868300 | 27000 | 27050 | 27050 | 26950 | 1303 |
| 216 | 20230616 | 150100 | 8797690000 | 27000 | 26950 | 27050 | 26950 | 513 |
| 217 | 20230616 | 150000 | 8783834350 | 26950 | 26950 | 27050 | 26950 | 438 |
| 218 | 20230616 | 145900 | 8772007600 | 27000 | 27000 | 27050 | 26950 | 326 |
| 219 | 20230616 | 145800 | 8763205950 | 27050 | 27000 | 27050 | 27000 | 383 |
| 220 | 20230616 | 145700 | 8752850050 | 27000 | 27000 | 27050 | 26950 | 815 |
| 221 | 20230616 | 145600 | 8730829250 | 27000 | 26950 | 27000 | 26950 | 568 |
| 222 | 20230616 | 145500 | 8715515900 | 27000 | 27000 | 27000 | 26950 | 655 |
| 223 | 20230616 | 145400 | 8697847200 | 27000 | 27000 | 27050 | 26950 | 657 |
| 224 | 20230616 | 145300 | 8680110750 | 26950 | 26950 | 27000 | 26950 | 285 |
| 225 | 20230616 | 145200 | 8672424200 | 27000 | 27000 | 27000 | 26950 | 289 |
| 226 | 20230616 | 145100 | 8664621450 | 27050 | 27000 | 27050 | 26950 | 398 |
| 227 | 20230616 | 145000 | 8653861850 | 26950 | 27100 | 27100 | 26950 | 1043 |
| 228 | 20230616 | 144900 | 8625671550 | 27100 | 27000 | 27100 | 27000 | 181 |
| 229 | 20230616 | 144800 | 8620776900 | 27000 | 27050 | 27100 | 27000 | 426 |
| 230 | 20230616 | 144700 | 8609246400 | 27050 | 27050 | 27050 | 27000 | 293 |
| 231 | 20230616 | 144600 | 8601325550 | 27050 | 27050 | 27150 | 27000 | 1735 |
| 232 | 20230616 | 144500 | 8554280650 | 27050 | 27050 | 27100 | 27050 | 658 |
| 233 | 20230616 | 144400 | 8536466200 | 27050 | 27050 | 27100 | 27050 | 323 |
| 234 | 20230616 | 144300 | 8527721400 | 27050 | 27050 | 27100 | 27050 | 272 |
| 235 | 20230616 | 144200 | 8520358700 | 27100 | 27050 | 27150 | 27050 | 415 |
| 236 | 20230616 | 144100 | 8509114050 | 27100 | 27050 | 27100 | 27050 | 607 |
| 237 | 20230616 | 144000 | 8492670000 | 27050 | 27150 | 27150 | 27050 | 382 |
| 238 | 20230616 | 143900 | 8482314500 | 27100 | 27100 | 27150 | 27050 | 318 |
| 239 | 20230616 | 143800 | 8473685900 | 27050 | 27100 | 27150 | 27000 | 972 |
| 240 | 20230616 | 143700 | 8447367150 | 27100 | 27100 | 27150 | 27100 | 344 |
| 241 | 20230616 | 143600 | 8438037300 | 27100 | 27150 | 27200 | 27100 | 454 |
| 242 | 20230616 | 143500 | 8425701650 | 27150 | 27100 | 27250 | 27100 | 1831 |
| 243 | 20230616 | 143400 | 8375889700 | 27100 | 27100 | 27150 | 27100 | 283 |
| 244 | 20230616 | 143300 | 8368212100 | 27100 | 27150 | 27200 | 27100 | 393 |
| 245 | 20230616 | 143200 | 8357542150 | 27100 | 27150 | 27200 | 27100 | 578 |
| 246 | 20230616 | 143100 | 8341855650 | 27150 | 27200 | 27250 | 27150 | 2438 |
| 247 | 20230616 | 143000 | 8275534550 | 27150 | 27150 | 27250 | 27150 | 1081 |
| 248 | 20230616 | 142900 | 8246134350 | 27150 | 27150 | 27150 | 27100 | 476 |
| 249 | 20230616 | 142800 | 8233211350 | 27200 | 27150 | 27200 | 27150 | 621 |
| 250 | 20230616 | 142700 | 8216332950 | 27150 | 27100 | 27200 | 27100 | 967 |
| 251 | 20230616 | 142600 | 8190053600 | 27100 | 27150 | 27150 | 27100 | 146 |
| 252 | 20230616 | 142500 | 8186093750 | 27150 | 27200 | 27200 | 27150 | 327 |
| 253 | 20230616 | 142400 | 8177206450 | 27200 | 27150 | 27200 | 27150 | 1953 |
| 254 | 20230616 | 142300 | 8124110800 | 27150 | 27100 | 27150 | 27100 | 257 |
| 255 | 20230616 | 142200 | 8117138600 | 27150 | 27150 | 27150 | 27100 | 376 |
| 256 | 20230616 | 142100 | 8106933500 | 27100 | 27100 | 27150 | 27100 | 409 |
| 257 | 20230616 | 142000 | 8095834550 | 27150 | 27100 | 27150 | 27100 | 112 |
| 258 | 20230616 | 141900 | 8092793900 | 27100 | 27200 | 27200 | 27100 | 507 |
| 259 | 20230616 | 141800 | 8079021600 | 27150 | 27100 | 27200 | 27100 | 587 |
| 260 | 20230616 | 141700 | 8063078050 | 27100 | 27100 | 27100 | 27050 | 514 |
| 261 | 20230616 | 141600 | 8049152150 | 27100 | 27050 | 27100 | 27050 | 200 |
| 262 | 20230616 | 141500 | 8043733850 | 27100 | 27100 | 27100 | 27000 | 1126 |
| 263 | 20230616 | 141400 | 8013275200 | 27050 | 27050 | 27100 | 27050 | 127 |
| 264 | 20230616 | 141300 | 8009834000 | 27100 | 27100 | 27200 | 27100 | 1865 |
| 265 | 20230616 | 141200 | 7959154600 | 27050 | 27050 | 27150 | 27000 | 1874 |
| 266 | 20230616 | 141100 | 7908419050 | 27000 | 27000 | 27050 | 27000 | 376 |
| 267 | 20230616 | 141000 | 7898259950 | 27000 | 27050 | 27050 | 26950 | 330 |
| 268 | 20230616 | 140900 | 7889352000 | 27000 | 26950 | 27000 | 26950 | 634 |
| 269 | 20230616 | 140800 | 7872246750 | 26950 | 26850 | 26950 | 26850 | 266 |
| 270 | 20230616 | 140700 | 7865086650 | 26900 | 26900 | 26950 | 26850 | 748 |
| 271 | 20230616 | 140600 | 7844963950 | 26950 | 26850 | 26950 | 26850 | 356 |
| 272 | 20230616 | 140500 | 7835378750 | 26850 | 26900 | 26950 | 26850 | 716 |
| 273 | 20230616 | 140400 | 7816115050 | 26900 | 27000 | 27050 | 26900 | 267 |
| 274 | 20230616 | 140300 | 7808915400 | 27000 | 27000 | 27050 | 27000 | 577 |
| 275 | 20230616 | 140200 | 7793324550 | 26950 | 26900 | 27000 | 26900 | 1716 |
| 276 | 20230616 | 140100 | 7747016100 | 26900 | 26950 | 26950 | 26900 | 263 |
| 277 | 20230616 | 140000 | 7739935600 | 26950 | 26900 | 26950 | 26900 | 395 |
| 278 | 20230616 | 135900 | 7729296800 | 26900 | 26900 | 26950 | 26900 | 199 |
| 279 | 20230616 | 135800 | 7723942300 | 26900 | 26900 | 26900 | 26900 | 880 |
| 280 | 20230616 | 135700 | 7700270300 | 26900 | 26900 | 27000 | 26900 | 400 |
| 281 | 20230616 | 135600 | 7689502350 | 26850 | 26800 | 26850 | 26800 | 108 |
| 282 | 20230616 | 135500 | 7686606000 | 26800 | 26850 | 26900 | 26800 | 411 |
| 283 | 20230616 | 135400 | 7675569250 | 26850 | 26900 | 27000 | 26800 | 458 |
| 284 | 20230616 | 135300 | 7663256300 | 26850 | 26800 | 26850 | 26800 | 130 |
| 285 | 20230616 | 135200 | 7659770800 | 26900 | 26900 | 26900 | 26850 | 199 |
| 286 | 20230616 | 135100 | 7654421600 | 26900 | 26700 | 27000 | 26700 | 1625 |
| 287 | 20230616 | 135000 | 7610644900 | 26700 | 26800 | 26800 | 26700 | 561 |
| 288 | 20230616 | 134900 | 7595638850 | 26800 | 26800 | 26800 | 26750 | 125 |
| 289 | 20230616 | 134800 | 7592291100 | 26800 | 26800 | 26800 | 26750 | 210 |
| 290 | 20230616 | 134700 | 7586664600 | 26750 | 26800 | 26800 | 26750 | 1162 |
| 291 | 20230616 | 134600 | 7555544950 | 26800 | 26850 | 26850 | 26800 | 380 |
| 292 | 20230616 | 134500 | 7545346100 | 26850 | 26900 | 26950 | 26850 | 857 |
| 293 | 20230616 | 134400 | 7522298300 | 26900 | 26950 | 26950 | 26900 | 3520 |
| 294 | 20230616 | 134300 | 7427588550 | 26950 | 26900 | 26950 | 26900 | 163 |
| 295 | 20230616 | 134200 | 7423199950 | 26900 | 27000 | 27000 | 26900 | 2404 |
| 296 | 20230616 | 134100 | 7358404950 | 27000 | 27000 | 27050 | 27000 | 112 |
| 297 | 20230616 | 134000 | 7355377050 | 27050 | 27050 | 27250 | 27000 | 2108 |
| 298 | 20230616 | 133900 | 7298114150 | 27050 | 27050 | 27100 | 27000 | 276 |
| 299 | 20230616 | 133800 | 7290644800 | 27000 | 27050 | 27050 | 27000 | 165 |
| 300 | 20230616 | 133700 | 7286185600 | 27000 | 27100 | 27100 | 27000 | 81 |
| 301 | 20230616 | 133600 | 7283995050 | 27100 | 27000 | 27100 | 27000 | 313 |
| 302 | 20230616 | 133500 | 7275531250 | 27000 | 27100 | 27100 | 27000 | 114 |
| 303 | 20230616 | 133400 | 7272444850 | 27100 | 27100 | 27100 | 27100 | 300 |
| 304 | 20230616 | 133300 | 7264314850 | 27050 | 27000 | 27250 | 27000 | 5688 |
| 305 | 20230616 | 133200 | 7109869200 | 27000 | 27050 | 27050 | 27000 | 209 |
| 306 | 20230616 | 133100 | 7104218700 | 27000 | 27000 | 27000 | 26950 | 115 |
| 307 | 20230616 | 133000 | 7101114050 | 26950 | 26950 | 27050 | 26950 | 245 |
| 308 | 20230616 | 132900 | 7094499450 | 27000 | 27000 | 27050 | 26950 | 1503 |
| 309 | 20230616 | 132800 | 7053869900 | 27000 | 26950 | 27000 | 26950 | 178 |
| 310 | 20230616 | 132700 | 7049069750 | 26950 | 27000 | 27150 | 26950 | 804 |
| 311 | 20230616 | 132600 | 7027295800 | 27000 | 27000 | 27000 | 26950 | 140 |
| 312 | 20230616 | 132500 | 7023519350 | 27000 | 27000 | 27000 | 26950 | 219 |
| 313 | 20230616 | 132400 | 7017606750 | 27000 | 27000 | 27150 | 27000 | 1713 |
| 314 | 20230616 | 132300 | 6971301950 | 27000 | 27050 | 27050 | 27000 | 74 |
| 315 | 20230616 | 132200 | 6969300600 | 27050 | 27050 | 27050 | 27000 | 204 |
| 316 | 20230616 | 132100 | 6963790250 | 27050 | 27050 | 27150 | 27050 | 730 |
| 317 | 20230616 | 132000 | 6944006600 | 27050 | 27000 | 27050 | 27000 | 69 |
| 318 | 20230616 | 131900 | 6942140550 | 27050 | 27050 | 27050 | 27000 | 199 |
| 319 | 20230616 | 131800 | 6936762750 | 27000 | 26950 | 27100 | 26950 | 2292 |
| 320 | 20230616 | 131700 | 6874719700 | 27000 | 27000 | 27050 | 27000 | 812 |
| 321 | 20230616 | 131600 | 6852792700 | 27000 | 27050 | 27050 | 27000 | 501 |
| 322 | 20230616 | 131500 | 6839251700 | 27050 | 27000 | 27100 | 27000 | 1456 |
| 323 | 20230616 | 131400 | 6799819350 | 27050 | 27000 | 27100 | 27000 | 664 |
| 324 | 20230616 | 131300 | 6781871500 | 27000 | 27100 | 27100 | 26950 | 441 |
| 325 | 20230616 | 131200 | 6769937750 | 27100 | 27100 | 27150 | 27050 | 1836 |
| 326 | 20230616 | 131100 | 6720119250 | 27050 | 27000 | 27050 | 26950 | 309 |
| 327 | 20230616 | 131000 | 6711767650 | 27000 | 27100 | 27100 | 27000 | 1305 |
| 328 | 20230616 | 130900 | 6676514150 | 27050 | 26950 | 27150 | 26950 | 799 |
| 329 | 20230616 | 130800 | 6654881850 | 26950 | 26950 | 27000 | 26950 | 462 |
| 330 | 20230616 | 130700 | 6642426500 | 27000 | 27050 | 27150 | 26950 | 1658 |
| 331 | 20230616 | 130600 | 6597514000 | 27050 | 26900 | 27100 | 26900 | 784 |
| 332 | 20230616 | 130500 | 6576347950 | 26900 | 26900 | 26950 | 26900 | 803 |
| 333 | 20230616 | 130400 | 6554745900 | 26950 | 26950 | 26950 | 26900 | 104 |
| 334 | 20230616 | 130300 | 6551943350 | 26950 | 26900 | 27100 | 26900 | 961 |
| 335 | 20230616 | 130200 | 6525980250 | 26900 | 27000 | 27000 | 26850 | 315 |
| 336 | 20230616 | 130100 | 6517499500 | 27000 | 27050 | 27100 | 26950 | 398 |
| 337 | 20230616 | 130000 | 6506752850 | 27100 | 27000 | 27150 | 27000 | 3219 |
| 338 | 20230616 | 125900 | 6419426150 | 27000 | 26900 | 27100 | 26900 | 2707 |
| 339 | 20230616 | 125800 | 6346300100 | 26900 | 26950 | 26950 | 26900 | 594 |
| 340 | 20230616 | 125700 | 6330309850 | 27000 | 27000 | 27050 | 26950 | 272 |
| 341 | 20230616 | 125600 | 6322966700 | 27000 | 27000 | 27100 | 26950 | 1747 |
| 342 | 20230616 | 125500 | 6275711500 | 26950 | 26950 | 27000 | 26950 | 128 |
| 343 | 20230616 | 125400 | 6272261050 | 26950 | 27000 | 27000 | 26950 | 86 |
| 344 | 20230616 | 125300 | 6269939550 | 27000 | 26950 | 27000 | 26950 | 321 |
| 345 | 20230616 | 125200 | 6261277400 | 27050 | 26900 | 27050 | 26900 | 440 |
| 346 | 20230616 | 125100 | 6249421200 | 26900 | 26900 | 27000 | 26900 | 1805 |
| 347 | 20230616 | 125000 | 6200756000 | 27000 | 26750 | 27000 | 26750 | 2910 |
| 348 | 20230616 | 124900 | 6122533950 | 26700 | 26700 | 26700 | 26650 | 330 |
| 349 | 20230616 | 124800 | 6113727500 | 26650 | 26750 | 26800 | 26650 | 233 |
| 350 | 20230616 | 124700 | 6107501150 | 26700 | 26750 | 26750 | 26700 | 186 |
| 351 | 20230616 | 124600 | 6102532750 | 26750 | 26800 | 26800 | 26700 | 111 |
| 352 | 20230616 | 124500 | 6099560600 | 26800 | 26700 | 26900 | 26650 | 1741 |
| 353 | 20230616 | 124400 | 6052858200 | 26650 | 26650 | 26650 | 26600 | 186 |
| 354 | 20230616 | 124300 | 6047905150 | 26550 | 26600 | 26600 | 26550 | 1310 |
| 355 | 20230616 | 124200 | 6013117150 | 26600 | 26650 | 26700 | 26600 | 111 |
| 356 | 20230616 | 124100 | 6010158150 | 26650 | 26650 | 26650 | 26600 | 166 |
| 357 | 20230616 | 124000 | 6005738650 | 26650 | 26600 | 26650 | 26600 | 201 |
| 358 | 20230616 | 123900 | 6000387050 | 26650 | 26650 | 26650 | 26600 | 300 |
| 359 | 20230616 | 123800 | 5992403150 | 26600 | 26650 | 26650 | 26600 | 148 |
| 360 | 20230616 | 123700 | 5988462250 | 26600 | 26650 | 26700 | 26600 | 161 |
| 361 | 20230616 | 123600 | 5984168900 | 26650 | 26650 | 26700 | 26650 | 191 |
| 362 | 20230616 | 123500 | 5979075700 | 26700 | 26800 | 26800 | 26650 | 137 |
| 363 | 20230616 | 123400 | 5975414550 | 26850 | 26550 | 26900 | 26500 | 1579 |
| 364 | 20230616 | 123300 | 5933162000 | 26600 | 26550 | 26600 | 26550 | 29 |
| 365 | 20230616 | 123200 | 5932390950 | 26500 | 26550 | 26600 | 26500 | 876 |
| 366 | 20230616 | 123100 | 5909162550 | 26550 | 26550 | 26600 | 26500 | 705 |
| 367 | 20230616 | 123000 | 5890443700 | 26550 | 26600 | 26600 | 26550 | 1176 |
| 368 | 20230616 | 122900 | 5859215600 | 26600 | 26550 | 26650 | 26550 | 163 |
| 369 | 20230616 | 122800 | 5854880900 | 26550 | 26600 | 26650 | 26550 | 145 |
| 370 | 20230616 | 122700 | 5851023750 | 26600 | 26550 | 26650 | 26550 | 135 |
| 371 | 20230616 | 122600 | 5847429100 | 26600 | 26600 | 26650 | 26550 | 175 |
| 372 | 20230616 | 122500 | 5842772700 | 26600 | 26650 | 26700 | 26600 | 129 |
| 373 | 20230616 | 122400 | 5839337850 | 26700 | 26750 | 26750 | 26700 | 93 |
| 374 | 20230616 | 122300 | 5836854700 | 26650 | 26550 | 26850 | 26550 | 1447 |
| 375 | 20230616 | 122200 | 5798199250 | 26550 | 26550 | 26600 | 26550 | 396 |
| 376 | 20230616 | 122100 | 5787681850 | 26550 | 26600 | 26600 | 26550 | 2088 |
| 377 | 20230616 | 122000 | 5732232950 | 26650 | 26650 | 26650 | 26600 | 148 |
| 378 | 20230616 | 121900 | 5728290500 | 26600 | 26650 | 26650 | 26600 | 82 |
| 379 | 20230616 | 121800 | 5726108500 | 26650 | 26600 | 26650 | 26600 | 193 |
| 380 | 20230616 | 121700 | 5720971300 | 26600 | 26700 | 26700 | 26600 | 836 |
| 381 | 20230616 | 121600 | 5698695450 | 26650 | 26650 | 26650 | 26650 | 74 |
| 382 | 20230616 | 121500 | 5696723350 | 26700 | 26700 | 26700 | 26650 | 244 |
| 383 | 20230616 | 121400 | 5690212300 | 26700 | 26750 | 26750 | 26700 | 127 |
| 384 | 20230616 | 121300 | 5686817000 | 26700 | 26750 | 26750 | 26700 | 83 |
| 385 | 20230616 | 121200 | 5684600050 | 26750 | 26650 | 26850 | 26600 | 1386 |
| 386 | 20230616 | 121100 | 5647483750 | 26650 | 26700 | 26700 | 26650 | 100 |
| 387 | 20230616 | 121000 | 5644817150 | 26650 | 26750 | 26750 | 26650 | 342 |
| 388 | 20230616 | 120900 | 5635691900 | 26700 | 26750 | 26800 | 26700 | 305 |
| 389 | 20230616 | 120800 | 5627534900 | 26750 | 26800 | 26800 | 26750 | 77 |
| 390 | 20230616 | 120700 | 5625471550 | 26750 | 26800 | 26800 | 26750 | 279 |
| 391 | 20230616 | 120600 | 5618002300 | 26750 | 26750 | 26750 | 26750 | 102 |
| 392 | 20230616 | 120500 | 5615273800 | 26750 | 26750 | 26750 | 26700 | 323 |
| 393 | 20230616 | 120400 | 5606639350 | 26700 | 26750 | 26750 | 26700 | 171 |
| 394 | 20230616 | 120300 | 5602071400 | 26700 | 26750 | 26800 | 26700 | 130 |
| 395 | 20230616 | 120200 | 5598596750 | 26700 | 26750 | 26750 | 26700 | 56 |
| 396 | 20230616 | 120100 | 5597098950 | 26800 | 26600 | 26850 | 26600 | 1998 |
| 397 | 20230616 | 120000 | 5543537100 | 26600 | 26700 | 26700 | 26600 | 113 |
| 398 | 20230616 | 115900 | 5540524650 | 26700 | 26650 | 26700 | 26650 | 135 |
| 399 | 20230616 | 115800 | 5536923550 | 26700 | 26650 | 26700 | 26650 | 206 |
| 400 | 20230616 | 115700 | 5531429300 | 26700 | 26650 | 26700 | 26650 | 113 |
| 401 | 20230616 | 115600 | 5528417000 | 26650 | 26650 | 26700 | 26650 | 128 |
| 402 | 20230616 | 115500 | 5525003600 | 26700 | 26600 | 26700 | 26600 | 333 |
| 403 | 20230616 | 115400 | 5516129050 | 26600 | 26600 | 26600 | 26600 | 88 |
| 404 | 20230616 | 115300 | 5513788250 | 26650 | 26650 | 26650 | 26600 | 170 |
| 405 | 20230616 | 115200 | 5509261600 | 26650 | 26650 | 26650 | 26550 | 160 |
| 406 | 20230616 | 115100 | 5505003550 | 26650 | 26700 | 26700 | 26600 | 182 |
| 407 | 20230616 | 115000 | 5500153550 | 26700 | 26600 | 26800 | 26550 | 1457 |
| 408 | 20230616 | 114900 | 5461269700 | 26600 | 26550 | 26600 | 26550 | 204 |
| 409 | 20230616 | 114800 | 5455850100 | 26550 | 26650 | 26650 | 26550 | 1866 |
| 410 | 20230616 | 114700 | 5406299550 | 26650 | 26600 | 26650 | 26600 | 170 |
| 411 | 20230616 | 114600 | 5401774900 | 26600 | 26650 | 26650 | 26600 | 152 |
| 412 | 20230616 | 114500 | 5397728050 | 26650 | 26600 | 26650 | 26600 | 613 |
| 413 | 20230616 | 114400 | 5381420550 | 26600 | 26700 | 26700 | 26600 | 184 |
| 414 | 20230616 | 114300 | 5376514250 | 26700 | 26600 | 26700 | 26600 | 117 |
| 415 | 20230616 | 114200 | 5373396900 | 26600 | 26600 | 26650 | 26600 | 86 |
| 416 | 20230616 | 114100 | 5371108450 | 26650 | 26700 | 26700 | 26650 | 140 |
| 417 | 20230616 | 114000 | 5367375500 | 26700 | 26650 | 26700 | 26650 | 225 |
| 418 | 20230616 | 113900 | 5361371350 | 26650 | 26700 | 26850 | 26650 | 1558 |
| 419 | 20230616 | 113800 | 5319638100 | 26600 | 26700 | 26700 | 26600 | 189 |
| 420 | 20230616 | 113700 | 5314598000 | 26700 | 26650 | 26700 | 26650 | 140 |
| 421 | 20230616 | 113600 | 5310863700 | 26700 | 26650 | 26700 | 26650 | 34 |
| 422 | 20230616 | 113500 | 5309956750 | 26650 | 26650 | 26650 | 26600 | 391 |
| 423 | 20230616 | 113400 | 5299541000 | 26650 | 26650 | 26650 | 26600 | 139 |
| 424 | 20230616 | 113300 | 5295840000 | 26600 | 26650 | 26650 | 26600 | 237 |
| 425 | 20230616 | 113200 | 5289533600 | 26650 | 26650 | 26650 | 26650 | 140 |
| 426 | 20230616 | 113100 | 5285802600 | 26600 | 26750 | 26750 | 26600 | 195 |
| 427 | 20230616 | 113000 | 5280607800 | 26650 | 26700 | 26700 | 26650 | 1263 |
| 428 | 20230616 | 112900 | 5246935950 | 26750 | 26750 | 26750 | 26750 | 70 |
| 429 | 20230616 | 112800 | 5245063450 | 26750 | 26700 | 26800 | 26700 | 1569 |
| 430 | 20230616 | 112700 | 5203046950 | 26700 | 26750 | 26750 | 26700 | 120 |
| 431 | 20230616 | 112600 | 5199842400 | 26750 | 26850 | 26900 | 26750 | 4458 |
| 432 | 20230616 | 112500 | 5080334000 | 26900 | 26850 | 26900 | 26850 | 156 |
| 433 | 20230616 | 112400 | 5076141150 | 26850 | 26850 | 26900 | 26850 | 83 |
| 434 | 20230616 | 112300 | 5073911800 | 26900 | 26900 | 26950 | 26850 | 186 |
| 435 | 20230616 | 112200 | 5068907800 | 26950 | 26900 | 26950 | 26850 | 379 |
| 436 | 20230616 | 112100 | 5058713100 | 26850 | 26900 | 26950 | 26850 | 358 |
| 437 | 20230616 | 112000 | 5049089650 | 26850 | 26850 | 26850 | 26800 | 740 |
| 438 | 20230616 | 111900 | 5029224350 | 26850 | 26800 | 26850 | 26800 | 243 |
| 439 | 20230616 | 111800 | 5022707700 | 26800 | 26850 | 26850 | 26800 | 114 |
| 440 | 20230616 | 111700 | 5019649200 | 26950 | 26750 | 27000 | 26750 | 1755 |
| 441 | 20230616 | 111600 | 4972397800 | 26700 | 26750 | 26800 | 26700 | 176 |
| 442 | 20230616 | 111500 | 4967692150 | 26800 | 26750 | 26950 | 26750 | 2771 |
| 443 | 20230616 | 111400 | 4893107550 | 26650 | 26700 | 26700 | 26650 | 281 |
| 444 | 20230616 | 111300 | 4885614550 | 26750 | 26700 | 26750 | 26650 | 276 |
| 445 | 20230616 | 111200 | 4878240950 | 26700 | 26750 | 26750 | 26700 | 116 |
| 446 | 20230616 | 111100 | 4875143600 | 26750 | 26650 | 26750 | 26650 | 303 |
| 447 | 20230616 | 111000 | 4867054750 | 26650 | 26650 | 26700 | 26650 | 174 |
| 448 | 20230616 | 110900 | 4862415300 | 26650 | 26650 | 26700 | 26600 | 585 |
| 449 | 20230616 | 110800 | 4846833200 | 26700 | 26700 | 26700 | 26650 | 1254 |
| 450 | 20230616 | 110700 | 4813405250 | 26700 | 26700 | 26750 | 26700 | 183 |
| 451 | 20230616 | 110600 | 4808514950 | 26750 | 26650 | 26900 | 26650 | 1691 |
| 452 | 20230616 | 110500 | 4763216700 | 26700 | 26650 | 26700 | 26650 | 126 |
| 453 | 20230616 | 110400 | 4759854400 | 26650 | 26650 | 26700 | 26650 | 145 |
| 454 | 20230616 | 110300 | 4755987900 | 26700 | 26650 | 26700 | 26650 | 249 |
| 455 | 20230616 | 110200 | 4749348550 | 26650 | 26650 | 26650 | 26600 | 568 |
| 456 | 20230616 | 110100 | 4734216500 | 26650 | 26600 | 26650 | 26600 | 330 |
| 457 | 20230616 | 110000 | 4725432450 | 26600 | 26600 | 26600 | 26600 | 213 |
| 458 | 20230616 | 105900 | 4719766650 | 26650 | 26650 | 26650 | 26600 | 142 |
| 459 | 20230616 | 105800 | 4715984400 | 26650 | 26600 | 26700 | 26600 | 189 |
| 460 | 20230616 | 105700 | 4710946900 | 26600 | 26500 | 26600 | 26500 | 198 |
| 461 | 20230616 | 105600 | 4705687450 | 26500 | 26600 | 26650 | 26500 | 515 |
| 462 | 20230616 | 105500 | 4692006700 | 26650 | 26500 | 26900 | 26500 | 2386 |
| 463 | 20230616 | 105400 | 4628401900 | 26500 | 26450 | 26500 | 26400 | 368 |
| 464 | 20230616 | 105300 | 4618666200 | 26400 | 26450 | 26450 | 26400 | 2517 |
| 465 | 20230616 | 105200 | 4552198300 | 26450 | 26500 | 26500 | 26450 | 194 |
| 466 | 20230616 | 105100 | 4547063700 | 26500 | 26450 | 26500 | 26450 | 141 |
| 467 | 20230616 | 105000 | 4543328450 | 26450 | 26500 | 26500 | 26450 | 167 |
| 468 | 20230616 | 104900 | 4538906950 | 26500 | 26550 | 26550 | 26500 | 119 |
| 469 | 20230616 | 104800 | 4535749350 | 26550 | 26550 | 26550 | 26500 | 318 |
| 470 | 20230616 | 104700 | 4527313650 | 26500 | 26550 | 26550 | 26500 | 98 |
| 471 | 20230616 | 104600 | 4524713000 | 26550 | 26550 | 26550 | 26500 | 238 |
| 472 | 20230616 | 104500 | 4518394250 | 26500 | 26500 | 26550 | 26500 | 125 |
| 473 | 20230616 | 104400 | 4515079100 | 26650 | 26400 | 26700 | 26400 | 3146 |
| 474 | 20230616 | 104300 | 4431567800 | 26400 | 26500 | 26550 | 26400 | 2504 |
| 475 | 20230616 | 104200 | 4365351400 | 26500 | 26450 | 26500 | 26450 | 646 |
| 476 | 20230616 | 104100 | 4348248950 | 26450 | 26500 | 26550 | 26450 | 1139 |
| 477 | 20230616 | 104000 | 4318104700 | 26550 | 26500 | 26550 | 26500 | 571 |
| 478 | 20230616 | 103900 | 4302970150 | 26500 | 26500 | 26550 | 26500 | 268 |
| 479 | 20230616 | 103800 | 4295860350 | 26500 | 26600 | 26650 | 26500 | 980 |
| 480 | 20230616 | 103700 | 4269811600 | 26600 | 26600 | 26600 | 26550 | 423 |
| 481 | 20230616 | 103600 | 4258564100 | 26600 | 26550 | 26650 | 26500 | 2913 |
| 482 | 20230616 | 103500 | 4181218850 | 26450 | 26600 | 26650 | 26450 | 5432 |
| 483 | 20230616 | 103400 | 4037011750 | 26600 | 26750 | 26750 | 26600 | 394 |
| 484 | 20230616 | 103300 | 4026505700 | 26700 | 26600 | 26950 | 26600 | 1782 |
| 485 | 20230616 | 103200 | 3978826950 | 26650 | 26550 | 26650 | 26550 | 1301 |
| 486 | 20230616 | 103100 | 3944283800 | 26600 | 26650 | 26650 | 26600 | 412 |
| 487 | 20230616 | 103000 | 3933318100 | 26600 | 26600 | 26650 | 26600 | 156 |
| 488 | 20230616 | 102900 | 3929165400 | 26600 | 26600 | 26600 | 26550 | 215 |
| 489 | 20230616 | 102800 | 3923452450 | 26600 | 26600 | 26600 | 26600 | 216 |
| 490 | 20230616 | 102700 | 3917706850 | 26650 | 26600 | 26650 | 26600 | 163 |
| 491 | 20230616 | 102600 | 3913366450 | 26650 | 26600 | 26650 | 26550 | 390 |
| 492 | 20230616 | 102500 | 3902994200 | 26600 | 26500 | 26600 | 26500 | 102 |
| 493 | 20230616 | 102400 | 3900284850 | 26500 | 26700 | 26700 | 26500 | 7726 |
| 494 | 20230616 | 102300 | 3695346500 | 26700 | 26800 | 26800 | 26600 | 297 |
| 495 | 20230616 | 102200 | 3687434200 | 26850 | 26650 | 26900 | 26650 | 1742 |
| 496 | 20230616 | 102100 | 3640826150 | 26650 | 26700 | 26700 | 26600 | 556 |
| 497 | 20230616 | 102000 | 3626006700 | 26650 | 26650 | 26700 | 26600 | 104 |
| 498 | 20230616 | 101900 | 3623233700 | 26650 | 26750 | 26800 | 26600 | 589 |
| 499 | 20230616 | 101800 | 3607524850 | 26750 | 26700 | 26750 | 26700 | 319 |
| 500 | 20230616 | 101700 | 3599004250 | 26700 | 26750 | 26800 | 26700 | 76 |
| 501 | 20230616 | 101600 | 3596971000 | 26750 | 26750 | 26750 | 26750 | 120 |
| 502 | 20230616 | 101500 | 3593761000 | 26750 | 26750 | 26750 | 26750 | 59 |
| 503 | 20230616 | 101400 | 3592182750 | 26750 | 26800 | 26800 | 26750 | 200 |
| 504 | 20230616 | 101300 | 3586832500 | 26800 | 26850 | 26850 | 26800 | 149 |
| 505 | 20230616 | 101200 | 3582833650 | 26850 | 26850 | 26850 | 26800 | 330 |
| 506 | 20230616 | 101100 | 3573981900 | 26850 | 26800 | 26900 | 26800 | 1411 |
| 507 | 20230616 | 101000 | 3536050550 | 26800 | 26800 | 26800 | 26750 | 212 |
| 508 | 20230616 | 100900 | 3530376000 | 26850 | 26800 | 26850 | 26750 | 544 |
| 509 | 20230616 | 100800 | 3515806300 | 26800 | 26850 | 26850 | 26750 | 2482 |
| 510 | 20230616 | 100700 | 3449340000 | 26850 | 26950 | 26950 | 26850 | 540 |
| 511 | 20230616 | 100600 | 3434817700 | 26900 | 26800 | 27000 | 26800 | 1922 |
| 512 | 20230616 | 100500 | 3383018250 | 26800 | 26800 | 26850 | 26800 | 873 |
| 513 | 20230616 | 100400 | 3359592900 | 26800 | 26700 | 26800 | 26700 | 305 |
| 514 | 20230616 | 100300 | 3351434450 | 26750 | 26700 | 26750 | 26650 | 155 |
| 515 | 20230616 | 100200 | 3347297650 | 26700 | 26650 | 26750 | 26650 | 261 |
| 516 | 20230616 | 100100 | 3340328550 | 26650 | 26750 | 26750 | 26650 | 127 |
| 517 | 20230616 | 100000 | 3336931500 | 26750 | 26500 | 26950 | 26500 | 1748 |
| 518 | 20230616 | 095900 | 3290191050 | 26500 | 26500 | 26550 | 26500 | 1588 |
| 519 | 20230616 | 095800 | 3248106600 | 26550 | 26550 | 26550 | 26500 | 179 |
| 520 | 20230616 | 095700 | 3243357450 | 26600 | 26550 | 26600 | 26500 | 748 |
| 521 | 20230616 | 095600 | 3223514450 | 26550 | 26700 | 26700 | 26550 | 382 |
| 522 | 20230616 | 095500 | 3213348300 | 26750 | 26700 | 26750 | 26600 | 1680 |
| 523 | 20230616 | 095400 | 3168504500 | 26700 | 26550 | 26700 | 26500 | 1650 |
| 524 | 20230616 | 095300 | 3124660750 | 26550 | 26500 | 26550 | 26500 | 6827 |
| 525 | 20230616 | 095200 | 2943739600 | 26500 | 26650 | 26650 | 26500 | 5264 |
| 526 | 20230616 | 095100 | 2803908500 | 26600 | 26650 | 26700 | 26600 | 766 |
| 527 | 20230616 | 095000 | 2783494650 | 26700 | 26800 | 26800 | 26700 | 643 |
| 528 | 20230616 | 094900 | 2766311800 | 26750 | 26700 | 27000 | 26700 | 2043 |
| 529 | 20230616 | 094800 | 2711509250 | 26700 | 26650 | 26700 | 26650 | 821 |
| 530 | 20230616 | 094700 | 2689624050 | 26650 | 26750 | 26750 | 26650 | 2382 |
| 531 | 20230616 | 094600 | 2626079500 | 26750 | 26750 | 26750 | 26700 | 1118 |
| 532 | 20230616 | 094500 | 2596185500 | 26750 | 26850 | 26850 | 26750 | 2705 |
| 533 | 20230616 | 094400 | 2523677000 | 26850 | 26900 | 26900 | 26850 | 687 |
| 534 | 20230616 | 094300 | 2505231000 | 26900 | 26900 | 26900 | 26850 | 620 |
| 535 | 20230616 | 094200 | 2488580450 | 26900 | 27000 | 27000 | 26850 | 643 |
| 536 | 20230616 | 094100 | 2471283750 | 27000 | 27050 | 27050 | 26950 | 1148 |
| 537 | 20230616 | 094000 | 2440334950 | 27000 | 27000 | 27100 | 27000 | 489 |
| 538 | 20230616 | 093900 | 2427118600 | 27000 | 27050 | 27150 | 27000 | 1249 |
| 539 | 20230616 | 093800 | 2393332800 | 27000 | 27100 | 27250 | 26900 | 8700 |
| 540 | 20230616 | 093700 | 2157989700 | 27100 | 27150 | 27150 | 27000 | 1984 |
| 541 | 20230616 | 093600 | 2104256500 | 27150 | 27150 | 27200 | 27100 | 2255 |
| 542 | 20230616 | 093500 | 2043052350 | 27150 | 26950 | 27150 | 26950 | 4346 |
| 543 | 20230616 | 093400 | 1925466350 | 26950 | 26950 | 27000 | 26900 | 1522 |
| 544 | 20230616 | 093300 | 1884450200 | 26950 | 26850 | 26950 | 26850 | 295 |
| 545 | 20230616 | 093200 | 1876524450 | 26850 | 26800 | 26900 | 26800 | 1575 |
| 546 | 20230616 | 093100 | 1834228350 | 26850 | 26750 | 26850 | 26750 | 705 |
| 547 | 20230616 | 093000 | 1815353550 | 26750 | 26800 | 26800 | 26750 | 1048 |
| 548 | 20230616 | 092900 | 1787286450 | 26800 | 26850 | 26850 | 26750 | 626 |
| 549 | 20230616 | 092800 | 1770509200 | 26800 | 26850 | 26850 | 26800 | 921 |
| 550 | 20230616 | 092700 | 1745805550 | 26850 | 26700 | 27000 | 26700 | 2378 |
| 551 | 20230616 | 092600 | 1681885950 | 26750 | 26700 | 26750 | 26700 | 270 |
| 552 | 20230616 | 092500 | 1674671650 | 26750 | 26750 | 26800 | 26750 | 960 |
| 553 | 20230616 | 092400 | 1648990450 | 26750 | 26700 | 26750 | 26700 | 2135 |
| 554 | 20230616 | 092300 | 1591966500 | 26750 | 26800 | 26850 | 26750 | 236 |
| 555 | 20230616 | 092200 | 1585647800 | 26800 | 26750 | 26800 | 26700 | 1501 |
| 556 | 20230616 | 092100 | 1545508350 | 26750 | 26700 | 26850 | 26700 | 1692 |
| 557 | 20230616 | 092000 | 1500273400 | 26750 | 26800 | 26800 | 26750 | 666 |
| 558 | 20230616 | 091900 | 1482453400 | 26800 | 26850 | 26850 | 26800 | 392 |
| 559 | 20230616 | 091800 | 1471945200 | 26800 | 26850 | 26900 | 26800 | 1366 |
| 560 | 20230616 | 091700 | 1435321900 | 26900 | 26900 | 26900 | 26850 | 621 |
| 561 | 20230616 | 091600 | 1418629050 | 26850 | 26800 | 26850 | 26800 | 758 |
| 562 | 20230616 | 091500 | 1398298300 | 26800 | 26800 | 26800 | 26650 | 2855 |
| 563 | 20230616 | 091400 | 1322033150 | 26800 | 27050 | 27050 | 26800 | 3415 |
| 564 | 20230616 | 091300 | 1230203650 | 27050 | 26950 | 27050 | 26900 | 1451 |
| 565 | 20230616 | 091200 | 1191069100 | 26900 | 26850 | 27100 | 26850 | 8960 |
| 566 | 20230616 | 091100 | 948826900 | 26800 | 26700 | 26800 | 26650 | 1301 |
| 567 | 20230616 | 091000 | 914052400 | 26650 | 26650 | 26650 | 26600 | 759 |
| 568 | 20230616 | 090900 | 893854500 | 26600 | 26800 | 26800 | 26600 | 2597 |
| 569 | 20230616 | 090800 | 824515600 | 26800 | 26850 | 26900 | 26750 | 1826 |
| 570 | 20230616 | 090700 | 775592850 | 26750 | 26800 | 26850 | 26750 | 1150 |
| 571 | 20230616 | 090600 | 744781900 | 26800 | 26850 | 26900 | 26750 | 1916 |
| 572 | 20230616 | 090500 | 693405500 | 26950 | 26900 | 27050 | 26850 | 2702 |
| 573 | 20230616 | 090400 | 620594600 | 26900 | 26750 | 26900 | 26750 | 1444 |
| 574 | 20230616 | 090300 | 581861000 | 26750 | 26600 | 26800 | 26600 | 3034 |
| 575 | 20230616 | 090200 | 500900350 | 26600 | 26600 | 26700 | 26600 | 1814 |
| 576 | 20230616 | 090100 | 452572200 | 26600 | 26600 | 26700 | 26550 | 7920 |
| 577 | 20230616 | 090000 | 241887900 | 26600 | 26950 | 27000 | 26600 | 9019 |