34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 191900 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 15327 |
| 3 | 20230612 | 191800 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20230612 | 191700 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20230612 | 191600 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20230612 | 191500 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20230612 | 191400 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20230612 | 191300 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20230612 | 191200 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20230612 | 191100 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20230612 | 191000 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20230612 | 190900 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20230612 | 190800 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20230612 | 190700 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20230612 | 190600 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20230612 | 190500 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20230612 | 190400 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20230612 | 190300 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20230612 | 190200 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20230612 | 190100 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20230612 | 190000 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20230612 | 185900 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20230612 | 185800 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20230612 | 185700 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20230612 | 185600 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20230612 | 185500 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20230612 | 185400 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20230612 | 185300 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20230612 | 185200 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20230612 | 185100 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20230612 | 185000 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20230612 | 184900 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 15327 |
| 33 | 20230612 | 184800 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20230612 | 184700 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20230612 | 184600 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20230612 | 184500 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20230612 | 184400 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20230612 | 184300 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20230612 | 184200 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20230612 | 184100 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20230612 | 184000 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20230612 | 183900 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20230612 | 183800 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20230612 | 183700 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20230612 | 183600 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20230612 | 183500 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20230612 | 183400 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20230612 | 183300 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20230612 | 183200 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20230612 | 183100 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20230612 | 183000 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20230612 | 182900 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20230612 | 182800 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20230612 | 182700 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20230612 | 182600 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20230612 | 182500 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20230612 | 182400 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20230612 | 182300 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20230612 | 182200 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20230612 | 182100 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20230612 | 182000 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20230612 | 181900 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 15327 |
| 63 | 20230612 | 181800 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20230612 | 181700 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20230612 | 181600 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20230612 | 181500 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20230612 | 181400 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20230612 | 181300 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20230612 | 181200 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20230612 | 181100 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20230612 | 181000 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20230612 | 180900 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20230612 | 180800 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20230612 | 180700 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20230612 | 180600 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20230612 | 180500 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20230612 | 180400 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20230612 | 180300 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20230612 | 180200 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20230612 | 180100 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20230612 | 180000 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20230612 | 175900 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20230612 | 175800 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20230612 | 175700 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20230612 | 175600 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20230612 | 175500 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20230612 | 175400 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20230612 | 175300 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20230612 | 175200 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20230612 | 175100 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20230612 | 175000 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20230612 | 174900 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 15327 |
| 93 | 20230612 | 174800 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20230612 | 174700 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20230612 | 174600 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20230612 | 174500 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20230612 | 174400 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20230612 | 174300 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20230612 | 174200 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20230612 | 174100 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20230612 | 174000 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20230612 | 173900 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20230612 | 173800 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20230612 | 173700 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20230612 | 173600 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20230612 | 173500 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20230612 | 173400 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20230612 | 173300 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20230612 | 173200 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20230612 | 173100 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20230612 | 173000 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20230612 | 172900 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20230612 | 172800 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20230612 | 172700 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20230612 | 172600 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20230612 | 172500 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20230612 | 172400 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20230612 | 172300 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20230612 | 172200 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20230612 | 172100 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20230612 | 172000 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20230612 | 171900 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 15327 |
| 123 | 20230612 | 171800 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20230612 | 171700 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20230612 | 171600 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20230612 | 171500 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20230612 | 171400 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20230612 | 171300 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20230612 | 171200 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20230612 | 171100 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20230612 | 171000 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20230612 | 170900 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20230612 | 170800 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20230612 | 170700 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20230612 | 170600 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20230612 | 170500 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20230612 | 170400 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20230612 | 170300 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20230612 | 170200 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20230612 | 170100 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20230612 | 170000 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20230612 | 165900 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20230612 | 165800 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20230612 | 165700 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20230612 | 165600 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20230612 | 165500 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20230612 | 165400 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20230612 | 165300 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20230612 | 165200 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20230612 | 165100 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20230612 | 165000 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20230612 | 164900 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 15327 |
| 153 | 20230612 | 164800 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20230612 | 164700 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20230612 | 164600 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20230612 | 164500 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20230612 | 164400 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20230612 | 164300 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20230612 | 164200 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20230612 | 164100 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20230612 | 164000 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20230612 | 163900 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20230612 | 163800 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20230612 | 163700 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20230612 | 163600 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20230612 | 163500 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20230612 | 163400 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20230612 | 163300 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20230612 | 163200 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20230612 | 163100 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20230612 | 163000 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20230612 | 162900 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20230612 | 162800 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20230612 | 162700 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20230612 | 162600 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20230612 | 162500 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20230612 | 162400 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20230612 | 162300 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20230612 | 162200 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20230612 | 162100 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20230612 | 162000 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20230612 | 161900 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 15327 |
| 183 | 20230612 | 161800 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20230612 | 161700 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20230612 | 161600 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20230612 | 161500 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20230612 | 161400 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20230612 | 161300 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 189 | 20230612 | 161200 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 190 | 20230612 | 161100 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 191 | 20230612 | 161000 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 192 | 20230612 | 160900 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 193 | 20230612 | 160800 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 194 | 20230612 | 160700 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 195 | 20230612 | 160600 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 196 | 20230612 | 160500 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 197 | 20230612 | 160400 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 198 | 20230612 | 160300 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 199 | 20230612 | 160200 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 200 | 20230612 | 160100 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 201 | 20230612 | 160000 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 202 | 20230612 | 155900 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 203 | 20230612 | 155800 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 204 | 20230612 | 155700 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 205 | 20230612 | 155600 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 206 | 20230612 | 155500 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 207 | 20230612 | 155400 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 208 | 20230612 | 155300 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 209 | 20230612 | 155200 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 210 | 20230612 | 155100 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 211 | 20230612 | 155000 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 212 | 20230612 | 154900 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 15327 |
| 213 | 20230612 | 154800 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 214 | 20230612 | 154700 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 215 | 20230612 | 154600 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 216 | 20230612 | 154500 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 217 | 20230612 | 154400 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 218 | 20230612 | 154300 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 219 | 20230612 | 154200 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 220 | 20230612 | 154100 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 221 | 20230612 | 154000 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 222 | 20230612 | 153900 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 223 | 20230612 | 153800 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 224 | 20230612 | 153700 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 225 | 20230612 | 153600 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 226 | 20230612 | 153500 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 227 | 20230612 | 153400 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 228 | 20230612 | 153300 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 229 | 20230612 | 153200 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 230 | 20230612 | 153100 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 231 | 20230612 | 153000 | 22266457550 | 26400 | 26400 | 26400 | 26400 | 15327 |
| 232 | 20230612 | 152900 | 21861824750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 233 | 20230612 | 152800 | 21861824750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 234 | 20230612 | 152700 | 21861824750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 235 | 20230612 | 152600 | 21861824750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 236 | 20230612 | 152500 | 21861824750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 237 | 20230612 | 152400 | 21861824750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 238 | 20230612 | 152300 | 21861824750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 239 | 20230612 | 152200 | 21861824750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 240 | 20230612 | 152100 | 21861824750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 241 | 20230612 | 152000 | 21861824750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 242 | 20230612 | 151900 | 21861824750 | 26350 | 26350 | 26350 | 26300 | 2975 |
| 243 | 20230612 | 151800 | 21783466250 | 26350 | 26300 | 26350 | 26300 | 504 |
| 244 | 20230612 | 151700 | 21770186450 | 26300 | 26300 | 26350 | 26300 | 801 |
| 245 | 20230612 | 151600 | 21749109900 | 26350 | 26300 | 26350 | 26300 | 1168 |
| 246 | 20230612 | 151500 | 21718340250 | 26300 | 26300 | 26350 | 26300 | 510 |
| 247 | 20230612 | 151400 | 21704914000 | 26300 | 26300 | 26350 | 26250 | 1262 |
| 248 | 20230612 | 151300 | 21671721000 | 26250 | 26300 | 26300 | 26250 | 652 |
| 249 | 20230612 | 151200 | 21654574400 | 26250 | 26250 | 26300 | 26250 | 1738 |
| 250 | 20230612 | 151100 | 21608887050 | 26250 | 26300 | 26350 | 26250 | 1085 |
| 251 | 20230612 | 151000 | 21580351000 | 26300 | 26300 | 26350 | 26250 | 863 |
| 252 | 20230612 | 150900 | 21557653900 | 26300 | 26300 | 26350 | 26250 | 7867 |
| 253 | 20230612 | 150800 | 21350735550 | 26350 | 26300 | 26350 | 26300 | 1042 |
| 254 | 20230612 | 150700 | 21323280950 | 26300 | 26300 | 26350 | 26300 | 1361 |
| 255 | 20230612 | 150600 | 21287442200 | 26350 | 26300 | 26350 | 26300 | 690 |
| 256 | 20230612 | 150500 | 21269261500 | 26350 | 26300 | 26350 | 26300 | 4012 |
| 257 | 20230612 | 150400 | 21163621300 | 26300 | 26350 | 26350 | 26300 | 1003 |
| 258 | 20230612 | 150300 | 21137199000 | 26350 | 26350 | 26400 | 26300 | 3678 |
| 259 | 20230612 | 150200 | 21040273700 | 26300 | 26300 | 26400 | 26300 | 1355 |
| 260 | 20230612 | 150100 | 21004579100 | 26350 | 26350 | 26400 | 26300 | 2939 |
| 261 | 20230612 | 150000 | 20927117400 | 26400 | 26500 | 26500 | 26400 | 4452 |
| 262 | 20230612 | 145900 | 20809388450 | 26500 | 26450 | 26500 | 26450 | 2187 |
| 263 | 20230612 | 145800 | 20751472150 | 26500 | 26400 | 26500 | 26400 | 2966 |
| 264 | 20230612 | 145700 | 20673044100 | 26450 | 26500 | 26500 | 26400 | 4967 |
| 265 | 20230612 | 145600 | 20541685100 | 26450 | 26400 | 26450 | 26400 | 2158 |
| 266 | 20230612 | 145500 | 20484652550 | 26450 | 26400 | 26450 | 26400 | 3186 |
| 267 | 20230612 | 145400 | 20400427650 | 26450 | 26450 | 26500 | 26400 | 1721 |
| 268 | 20230612 | 145300 | 20354936150 | 26450 | 26500 | 26500 | 26400 | 3566 |
| 269 | 20230612 | 145200 | 20260528400 | 26500 | 26400 | 26500 | 26400 | 11193 |
| 270 | 20230612 | 145100 | 19964578500 | 26400 | 26350 | 26400 | 26350 | 1621 |
| 271 | 20230612 | 145000 | 19921809400 | 26400 | 26350 | 26400 | 26350 | 3126 |
| 272 | 20230612 | 144900 | 19839369350 | 26350 | 26400 | 26400 | 26350 | 2975 |
| 273 | 20230612 | 144800 | 19760908150 | 26400 | 26400 | 26400 | 26350 | 1564 |
| 274 | 20230612 | 144700 | 19719625700 | 26400 | 26350 | 26400 | 26350 | 2129 |
| 275 | 20230612 | 144600 | 19663449900 | 26400 | 26400 | 26400 | 26350 | 1779 |
| 276 | 20230612 | 144500 | 19616489450 | 26400 | 26400 | 26400 | 26350 | 3192 |
| 277 | 20230612 | 144400 | 19532230600 | 26350 | 26400 | 26450 | 26350 | 2183 |
| 278 | 20230612 | 144300 | 19474568450 | 26400 | 26450 | 26500 | 26400 | 4647 |
| 279 | 20230612 | 144200 | 19351811800 | 26500 | 26500 | 26500 | 26400 | 3005 |
| 280 | 20230612 | 144100 | 19272342850 | 26450 | 26500 | 26500 | 26400 | 2443 |
| 281 | 20230612 | 144000 | 19207677050 | 26450 | 26500 | 26500 | 26400 | 4323 |
| 282 | 20230612 | 143900 | 19093292350 | 26500 | 26450 | 26500 | 26400 | 2519 |
| 283 | 20230612 | 143800 | 19026624250 | 26450 | 26450 | 26500 | 26400 | 4343 |
| 284 | 20230612 | 143700 | 18911651850 | 26450 | 26500 | 26500 | 26400 | 2168 |
| 285 | 20230612 | 143600 | 18854272200 | 26450 | 26450 | 26500 | 26400 | 3895 |
| 286 | 20230612 | 143500 | 18751208850 | 26500 | 26450 | 26500 | 26400 | 5218 |
| 287 | 20230612 | 143400 | 18613171850 | 26450 | 26400 | 26500 | 26400 | 4058 |
| 288 | 20230612 | 143300 | 18505846600 | 26450 | 26400 | 26450 | 26400 | 1722 |
| 289 | 20230612 | 143200 | 18460320200 | 26450 | 26450 | 26450 | 26400 | 2746 |
| 290 | 20230612 | 143100 | 18387716850 | 26450 | 26450 | 26450 | 26400 | 2342 |
| 291 | 20230612 | 143000 | 18325787400 | 26450 | 26450 | 26500 | 26400 | 2571 |
| 292 | 20230612 | 142900 | 18257738650 | 26450 | 26450 | 26500 | 26400 | 4311 |
| 293 | 20230612 | 142800 | 18143736000 | 26450 | 26450 | 26450 | 26400 | 2472 |
| 294 | 20230612 | 142700 | 18078355850 | 26400 | 26450 | 26450 | 26400 | 1922 |
| 295 | 20230612 | 142600 | 18027527600 | 26400 | 26450 | 26500 | 26400 | 3888 |
| 296 | 20230612 | 142500 | 17924705900 | 26450 | 26500 | 26500 | 26450 | 2560 |
| 297 | 20230612 | 142400 | 17856895600 | 26450 | 26450 | 26500 | 26400 | 3353 |
| 298 | 20230612 | 142300 | 17768157150 | 26400 | 26450 | 26450 | 26400 | 2358 |
| 299 | 20230612 | 142200 | 17705794050 | 26400 | 26450 | 26500 | 26400 | 8227 |
| 300 | 20230612 | 142100 | 17488160900 | 26450 | 26450 | 26450 | 26400 | 6414 |
| 301 | 20230612 | 142000 | 17318514600 | 26450 | 26450 | 26450 | 26400 | 4720 |
| 302 | 20230612 | 141900 | 17193674700 | 26400 | 26450 | 26450 | 26400 | 5562 |
| 303 | 20230612 | 141800 | 17046590400 | 26450 | 26400 | 26450 | 26350 | 17403 |
| 304 | 20230612 | 141700 | 16587117350 | 26400 | 26350 | 26400 | 26350 | 5598 |
| 305 | 20230612 | 141600 | 16439382550 | 26400 | 26400 | 26400 | 26350 | 2315 |
| 306 | 20230612 | 141500 | 16378276400 | 26350 | 26400 | 26400 | 26350 | 2545 |
| 307 | 20230612 | 141400 | 16311128150 | 26350 | 26400 | 26400 | 26350 | 4888 |
| 308 | 20230612 | 141300 | 16182213700 | 26350 | 26350 | 26400 | 26300 | 10708 |
| 309 | 20230612 | 141200 | 15900006450 | 26300 | 26250 | 26350 | 26200 | 20083 |
| 310 | 20230612 | 141100 | 15372063850 | 26250 | 26250 | 26250 | 26200 | 2639 |
| 311 | 20230612 | 141000 | 15302805600 | 26250 | 26250 | 26250 | 26200 | 1715 |
| 312 | 20230612 | 140900 | 15257803800 | 26200 | 26250 | 26250 | 26150 | 2372 |
| 313 | 20230612 | 140800 | 15195588800 | 26250 | 26250 | 26250 | 26200 | 1300 |
| 314 | 20230612 | 140700 | 15161476750 | 26200 | 26250 | 26250 | 26200 | 1797 |
| 315 | 20230612 | 140600 | 15114309150 | 26250 | 26250 | 26250 | 26200 | 1609 |
| 316 | 20230612 | 140500 | 15072085000 | 26250 | 26150 | 26250 | 26150 | 1279 |
| 317 | 20230612 | 140400 | 15038542850 | 26200 | 26200 | 26250 | 26150 | 2961 |
| 318 | 20230612 | 140300 | 14961010400 | 26150 | 26200 | 26250 | 26150 | 1242 |
| 319 | 20230612 | 140200 | 14928413750 | 26200 | 26200 | 26200 | 26150 | 1419 |
| 320 | 20230612 | 140100 | 14891236950 | 26150 | 26150 | 26200 | 26150 | 2405 |
| 321 | 20230612 | 140000 | 14828260050 | 26200 | 26150 | 26200 | 26100 | 2431 |
| 322 | 20230612 | 135900 | 14764646300 | 26200 | 26200 | 26200 | 26150 | 1462 |
| 323 | 20230612 | 135800 | 14726370650 | 26150 | 26200 | 26200 | 26150 | 1296 |
| 324 | 20230612 | 135700 | 14692429100 | 26150 | 26200 | 26250 | 26150 | 1424 |
| 325 | 20230612 | 135600 | 14655083650 | 26200 | 26150 | 26250 | 26150 | 1885 |
| 326 | 20230612 | 135500 | 14605702350 | 26150 | 26200 | 26250 | 26150 | 2310 |
| 327 | 20230612 | 135400 | 14545147250 | 26250 | 26200 | 26250 | 26200 | 2249 |
| 328 | 20230612 | 135300 | 14486175800 | 26150 | 26200 | 26250 | 26150 | 12074 |
| 329 | 20230612 | 135200 | 14169817900 | 26200 | 26200 | 26200 | 26150 | 1427 |
| 330 | 20230612 | 135100 | 14132461400 | 26200 | 26200 | 26200 | 26150 | 914 |
| 331 | 20230612 | 135000 | 14108522250 | 26200 | 26200 | 26200 | 26150 | 1881 |
| 332 | 20230612 | 134900 | 14059272550 | 26150 | 26150 | 26200 | 26150 | 650 |
| 333 | 20230612 | 134800 | 14042248600 | 26200 | 26150 | 26200 | 26100 | 1470 |
| 334 | 20230612 | 134700 | 14003789100 | 26150 | 26150 | 26200 | 26100 | 911 |
| 335 | 20230612 | 134600 | 13979942800 | 26150 | 26150 | 26200 | 26100 | 3736 |
| 336 | 20230612 | 134500 | 13882248300 | 26150 | 26150 | 26150 | 26100 | 844 |
| 337 | 20230612 | 134400 | 13860182350 | 26150 | 26150 | 26150 | 26100 | 1056 |
| 338 | 20230612 | 134300 | 13832598850 | 26100 | 26150 | 26150 | 26100 | 4047 |
| 339 | 20230612 | 134200 | 13726939250 | 26150 | 26100 | 26150 | 26050 | 895 |
| 340 | 20230612 | 134100 | 13703571050 | 26100 | 26050 | 26100 | 26000 | 997 |
| 341 | 20230612 | 134000 | 13677569100 | 26050 | 26000 | 26100 | 26000 | 680 |
| 342 | 20230612 | 133900 | 13659844950 | 26000 | 26050 | 26100 | 26000 | 355 |
| 343 | 20230612 | 133800 | 13650590950 | 26100 | 26050 | 26100 | 26000 | 2264 |
| 344 | 20230612 | 133700 | 13591640050 | 26050 | 26100 | 26150 | 26050 | 1534 |
| 345 | 20230612 | 133600 | 13551600700 | 26100 | 26100 | 26150 | 26100 | 443 |
| 346 | 20230612 | 133500 | 13540018400 | 26150 | 26100 | 26150 | 26100 | 480 |
| 347 | 20230612 | 133400 | 13527468800 | 26150 | 26200 | 26200 | 26100 | 721 |
| 348 | 20230612 | 133300 | 13508610400 | 26150 | 26150 | 26200 | 26100 | 2418 |
| 349 | 20230612 | 133200 | 13445369800 | 26150 | 26200 | 26200 | 26150 | 1721 |
| 350 | 20230612 | 133100 | 13400306500 | 26200 | 26150 | 26200 | 26150 | 372 |
| 351 | 20230612 | 133000 | 13390567400 | 26150 | 26200 | 26200 | 26150 | 1420 |
| 352 | 20230612 | 132900 | 13353417150 | 26200 | 26200 | 26200 | 26150 | 1334 |
| 353 | 20230612 | 132800 | 13318493500 | 26200 | 26150 | 26200 | 26150 | 521 |
| 354 | 20230612 | 132700 | 13304860350 | 26150 | 26200 | 26200 | 26150 | 849 |
| 355 | 20230612 | 132600 | 13282638150 | 26200 | 26200 | 26200 | 26200 | 482 |
| 356 | 20230612 | 132500 | 13270009750 | 26150 | 26200 | 26250 | 26150 | 1348 |
| 357 | 20230612 | 132400 | 13234690900 | 26250 | 26200 | 26250 | 26200 | 1496 |
| 358 | 20230612 | 132300 | 13195462100 | 26200 | 26200 | 26250 | 26200 | 1978 |
| 359 | 20230612 | 132200 | 13143623450 | 26250 | 26250 | 26250 | 26200 | 944 |
| 360 | 20230612 | 132100 | 13118855050 | 26250 | 26250 | 26250 | 26200 | 1614 |
| 361 | 20230612 | 132000 | 13076516100 | 26200 | 26200 | 26250 | 26200 | 1172 |
| 362 | 20230612 | 131900 | 13045791850 | 26200 | 26200 | 26250 | 26150 | 17658 |
| 363 | 20230612 | 131800 | 12583127950 | 26200 | 26150 | 26200 | 26150 | 2981 |
| 364 | 20230612 | 131700 | 12505146950 | 26150 | 26200 | 26200 | 26150 | 660 |
| 365 | 20230612 | 131600 | 12487858300 | 26200 | 26050 | 26200 | 26050 | 11711 |
| 366 | 20230612 | 131500 | 12181579650 | 26100 | 26100 | 26100 | 26050 | 4417 |
| 367 | 20230612 | 131400 | 12066296050 | 26100 | 26100 | 26100 | 26050 | 558 |
| 368 | 20230612 | 131300 | 12051733900 | 26100 | 26100 | 26100 | 26050 | 615 |
| 369 | 20230612 | 131200 | 12035683350 | 26100 | 26100 | 26100 | 26050 | 716 |
| 370 | 20230612 | 131100 | 12016996550 | 26100 | 26050 | 26100 | 26050 | 670 |
| 371 | 20230612 | 131000 | 11999515850 | 26050 | 26100 | 26100 | 26050 | 705 |
| 372 | 20230612 | 130900 | 11981115950 | 26100 | 26100 | 26100 | 26050 | 800 |
| 373 | 20230612 | 130800 | 11960236700 | 26050 | 26100 | 26100 | 26050 | 5555 |
| 374 | 20230612 | 130700 | 11815252550 | 26050 | 26100 | 26100 | 26050 | 574 |
| 375 | 20230612 | 130600 | 11800273100 | 26050 | 26050 | 26100 | 26050 | 593 |
| 376 | 20230612 | 130500 | 11784798450 | 26050 | 26050 | 26100 | 26050 | 813 |
| 377 | 20230612 | 130400 | 11763587200 | 26050 | 26100 | 26100 | 26050 | 564 |
| 378 | 20230612 | 130300 | 11748867500 | 26100 | 26100 | 26100 | 26050 | 951 |
| 379 | 20230612 | 130200 | 11724062600 | 26100 | 26050 | 26100 | 26000 | 1556 |
| 380 | 20230612 | 130100 | 11683528800 | 26050 | 26000 | 26050 | 26000 | 1662 |
| 381 | 20230612 | 130000 | 11640286200 | 26050 | 26000 | 26050 | 26000 | 837 |
| 382 | 20230612 | 125900 | 11618488100 | 26000 | 26000 | 26050 | 26000 | 826 |
| 383 | 20230612 | 125800 | 11596972150 | 26000 | 26000 | 26050 | 26000 | 687 |
| 384 | 20230612 | 125700 | 11579082300 | 26050 | 26050 | 26050 | 26000 | 565 |
| 385 | 20230612 | 125600 | 11564368100 | 26050 | 26000 | 26050 | 26000 | 2741 |
| 386 | 20230612 | 125500 | 11492979300 | 26050 | 26000 | 26050 | 26000 | 840 |
| 387 | 20230612 | 125400 | 11471099600 | 26050 | 26050 | 26050 | 26000 | 880 |
| 388 | 20230612 | 125300 | 11448175900 | 26050 | 25950 | 26050 | 25950 | 3210 |
| 389 | 20230612 | 125200 | 11364715450 | 25950 | 25950 | 26000 | 25900 | 2024 |
| 390 | 20230612 | 125100 | 11312138100 | 25900 | 25900 | 25950 | 25900 | 934 |
| 391 | 20230612 | 125000 | 11287933600 | 25950 | 25900 | 25950 | 25900 | 270 |
| 392 | 20230612 | 124900 | 11280930550 | 25900 | 25900 | 25900 | 25850 | 161 |
| 393 | 20230612 | 124800 | 11276762000 | 25850 | 25950 | 25950 | 25850 | 4756 |
| 394 | 20230612 | 124700 | 11153562950 | 25900 | 25950 | 25950 | 25900 | 227 |
| 395 | 20230612 | 124600 | 11147672950 | 25950 | 25950 | 25950 | 25900 | 362 |
| 396 | 20230612 | 124500 | 11138279950 | 25900 | 25950 | 25950 | 25900 | 513 |
| 397 | 20230612 | 124400 | 11124975550 | 25900 | 25950 | 25950 | 25900 | 155 |
| 398 | 20230612 | 124300 | 11120956800 | 25900 | 25900 | 25950 | 25900 | 248 |
| 399 | 20230612 | 124200 | 11114525550 | 25900 | 25900 | 25950 | 25900 | 345 |
| 400 | 20230612 | 124100 | 11105575450 | 25950 | 25900 | 25950 | 25900 | 529 |
| 401 | 20230612 | 124000 | 11091851400 | 25950 | 25900 | 25950 | 25900 | 181 |
| 402 | 20230612 | 123900 | 11087158950 | 25900 | 25900 | 25950 | 25850 | 485 |
| 403 | 20230612 | 123800 | 11074598300 | 25900 | 25850 | 25900 | 25850 | 868 |
| 404 | 20230612 | 123700 | 11052127300 | 25900 | 25900 | 25900 | 25850 | 425 |
| 405 | 20230612 | 123600 | 11041122200 | 25900 | 25900 | 25900 | 25850 | 302 |
| 406 | 20230612 | 123500 | 11033301350 | 25900 | 25900 | 25900 | 25850 | 1026 |
| 407 | 20230612 | 123400 | 11006750600 | 25850 | 25900 | 25900 | 25850 | 956 |
| 408 | 20230612 | 123300 | 10981991650 | 25900 | 25950 | 25950 | 25900 | 338 |
| 409 | 20230612 | 123200 | 10973231250 | 25950 | 25950 | 25950 | 25900 | 125 |
| 410 | 20230612 | 123100 | 10969988150 | 25950 | 25900 | 25950 | 25900 | 525 |
| 411 | 20230612 | 123000 | 10956372950 | 25900 | 25850 | 25950 | 25850 | 275 |
| 412 | 20230612 | 122900 | 10949249800 | 25900 | 25850 | 25900 | 25850 | 358 |
| 413 | 20230612 | 122800 | 10939978150 | 25900 | 25900 | 25900 | 25850 | 526 |
| 414 | 20230612 | 122700 | 10926357900 | 25900 | 25900 | 25900 | 25850 | 195 |
| 415 | 20230612 | 122600 | 10921308150 | 25900 | 25900 | 25900 | 25850 | 266 |
| 416 | 20230612 | 122500 | 10914419600 | 25850 | 25900 | 25900 | 25850 | 259 |
| 417 | 20230612 | 122400 | 10907718850 | 25900 | 25850 | 25900 | 25850 | 355 |
| 418 | 20230612 | 122300 | 10898524900 | 25900 | 25900 | 25900 | 25850 | 270 |
| 419 | 20230612 | 122200 | 10891534400 | 25850 | 25850 | 25900 | 25850 | 296 |
| 420 | 20230612 | 122100 | 10883870650 | 25850 | 25900 | 25900 | 25850 | 1277 |
| 421 | 20230612 | 122000 | 10850846950 | 25900 | 25850 | 25950 | 25850 | 691 |
| 422 | 20230612 | 121900 | 10832943750 | 25900 | 25850 | 25900 | 25850 | 190 |
| 423 | 20230612 | 121800 | 10828023400 | 25900 | 25900 | 25900 | 25850 | 555 |
| 424 | 20230612 | 121700 | 10813668500 | 25900 | 25900 | 25900 | 25850 | 658 |
| 425 | 20230612 | 121600 | 10796629850 | 25850 | 25850 | 25900 | 25850 | 427 |
| 426 | 20230612 | 121500 | 10785580850 | 25850 | 25900 | 25950 | 25850 | 4001 |
| 427 | 20230612 | 121400 | 10682123250 | 25900 | 25900 | 25900 | 25850 | 912 |
| 428 | 20230612 | 121300 | 10658514300 | 25900 | 25950 | 25950 | 25850 | 753 |
| 429 | 20230612 | 121200 | 10639010550 | 25900 | 25900 | 25950 | 25900 | 1395 |
| 430 | 20230612 | 121100 | 10602873450 | 25900 | 25900 | 25950 | 25900 | 322 |
| 431 | 20230612 | 121000 | 10594531450 | 25900 | 25900 | 25900 | 25850 | 282 |
| 432 | 20230612 | 120900 | 10587229550 | 25850 | 25950 | 25950 | 25850 | 724 |
| 433 | 20230612 | 120800 | 10568472800 | 25900 | 25900 | 25950 | 25900 | 209 |
| 434 | 20230612 | 120700 | 10563050700 | 25900 | 25900 | 25900 | 25850 | 674 |
| 435 | 20230612 | 120600 | 10545594350 | 25900 | 25850 | 25900 | 25850 | 325 |
| 436 | 20230612 | 120500 | 10537191800 | 25850 | 25900 | 25900 | 25850 | 275 |
| 437 | 20230612 | 120400 | 10530071600 | 25900 | 25950 | 25950 | 25900 | 915 |
| 438 | 20230612 | 120300 | 10506356050 | 25900 | 25900 | 25950 | 25850 | 156 |
| 439 | 20230612 | 120200 | 10502315550 | 25900 | 25950 | 25950 | 25900 | 783 |
| 440 | 20230612 | 120100 | 10482030950 | 25900 | 25900 | 25950 | 25900 | 279 |
| 441 | 20230612 | 120000 | 10474791800 | 25900 | 25950 | 25950 | 25900 | 455 |
| 442 | 20230612 | 115900 | 10462985350 | 25950 | 25900 | 25950 | 25900 | 113 |
| 443 | 20230612 | 115800 | 10460053600 | 25900 | 25900 | 25950 | 25850 | 547 |
| 444 | 20230612 | 115700 | 10445885150 | 25900 | 25900 | 25900 | 25900 | 414 |
| 445 | 20230612 | 115600 | 10435162550 | 25950 | 25900 | 25950 | 25850 | 1422 |
| 446 | 20230612 | 115500 | 10398342450 | 25950 | 25900 | 26000 | 25900 | 311 |
| 447 | 20230612 | 115400 | 10390268600 | 25950 | 25900 | 25950 | 25900 | 149 |
| 448 | 20230612 | 115300 | 10386403300 | 25900 | 25950 | 25950 | 25900 | 499 |
| 449 | 20230612 | 115200 | 10373458700 | 25900 | 25950 | 25950 | 25900 | 244 |
| 450 | 20230612 | 115100 | 10367127500 | 25900 | 25900 | 25950 | 25900 | 263 |
| 451 | 20230612 | 115000 | 10360306950 | 25900 | 25950 | 26000 | 25850 | 4350 |
| 452 | 20230612 | 114900 | 10247515200 | 26000 | 25950 | 26000 | 25900 | 944 |
| 453 | 20230612 | 114800 | 10222992350 | 25950 | 25900 | 25950 | 25900 | 221 |
| 454 | 20230612 | 114700 | 10217262900 | 26000 | 25950 | 26000 | 25900 | 331 |
| 455 | 20230612 | 114600 | 10208662050 | 25950 | 25900 | 26000 | 25900 | 481 |
| 456 | 20230612 | 114500 | 10196180950 | 25950 | 25950 | 25950 | 25900 | 2142 |
| 457 | 20230612 | 114400 | 10140596600 | 25950 | 26000 | 26000 | 25950 | 168 |
| 458 | 20230612 | 114300 | 10136231150 | 26000 | 25950 | 26000 | 25950 | 2661 |
| 459 | 20230612 | 114200 | 10067089250 | 25950 | 25900 | 25950 | 25850 | 2434 |
| 460 | 20230612 | 114100 | 10004045150 | 25900 | 25850 | 25900 | 25850 | 331 |
| 461 | 20230612 | 114000 | 9995481800 | 25850 | 25900 | 25900 | 25850 | 493 |
| 462 | 20230612 | 113900 | 9982721950 | 25850 | 25950 | 25950 | 25850 | 3003 |
| 463 | 20230612 | 113800 | 9904985100 | 25900 | 25950 | 25950 | 25900 | 2127 |
| 464 | 20230612 | 113700 | 9849802400 | 25950 | 25950 | 25950 | 25950 | 66 |
| 465 | 20230612 | 113600 | 9848089700 | 26000 | 25900 | 26000 | 25900 | 1513 |
| 466 | 20230612 | 113500 | 9808831800 | 25900 | 25950 | 25950 | 25900 | 149 |
| 467 | 20230612 | 113400 | 9804965350 | 25950 | 25900 | 25950 | 25900 | 435 |
| 468 | 20230612 | 113300 | 9793685250 | 25900 | 25950 | 25950 | 25900 | 2031 |
| 469 | 20230612 | 113200 | 9740981900 | 26000 | 26000 | 26000 | 25950 | 4075 |
| 470 | 20230612 | 113100 | 9635040450 | 26000 | 26100 | 26100 | 26000 | 196 |
| 471 | 20230612 | 113000 | 9629933350 | 26100 | 26050 | 26100 | 26050 | 1022 |
| 472 | 20230612 | 112900 | 9603300700 | 26050 | 26050 | 26100 | 26050 | 493 |
| 473 | 20230612 | 112800 | 9590436200 | 26050 | 26050 | 26100 | 26050 | 71 |
| 474 | 20230612 | 112700 | 9588584100 | 26050 | 26050 | 26100 | 26000 | 323 |
| 475 | 20230612 | 112600 | 9580172750 | 26050 | 26100 | 26100 | 26000 | 368 |
| 476 | 20230612 | 112500 | 9570583000 | 26100 | 26100 | 26100 | 26050 | 7530 |
| 477 | 20230612 | 112400 | 9374098950 | 26150 | 26100 | 26150 | 26100 | 452 |
| 478 | 20230612 | 112300 | 9362284250 | 26100 | 26150 | 26150 | 26100 | 191 |
| 479 | 20230612 | 112200 | 9357291200 | 26150 | 26150 | 26150 | 26100 | 767 |
| 480 | 20230612 | 112100 | 9337238700 | 26150 | 26100 | 26150 | 26100 | 64 |
| 481 | 20230612 | 112000 | 9335566050 | 26150 | 26150 | 26150 | 26100 | 271 |
| 482 | 20230612 | 111900 | 9328485750 | 26100 | 26100 | 26150 | 26100 | 1025 |
| 483 | 20230612 | 111800 | 9301716300 | 26100 | 26100 | 26150 | 26050 | 2969 |
| 484 | 20230612 | 111700 | 9224316750 | 26100 | 26100 | 26100 | 26050 | 1408 |
| 485 | 20230612 | 111600 | 9187573900 | 26100 | 26100 | 26100 | 26050 | 710 |
| 486 | 20230612 | 111500 | 9169057600 | 26050 | 26050 | 26100 | 26050 | 338 |
| 487 | 20230612 | 111400 | 9160236500 | 26100 | 26050 | 26100 | 26050 | 557 |
| 488 | 20230612 | 111300 | 9145717700 | 26050 | 26050 | 26100 | 26050 | 622 |
| 489 | 20230612 | 111200 | 9129506550 | 26050 | 26100 | 26100 | 26050 | 3308 |
| 490 | 20230612 | 111100 | 9043181450 | 26100 | 26150 | 26150 | 26100 | 937 |
| 491 | 20230612 | 111000 | 9018708400 | 26150 | 26150 | 26200 | 26100 | 2793 |
| 492 | 20230612 | 110900 | 8945675900 | 26200 | 26200 | 26200 | 26150 | 1306 |
| 493 | 20230612 | 110800 | 8911485600 | 26200 | 26200 | 26200 | 26150 | 1326 |
| 494 | 20230612 | 110700 | 8876746950 | 26200 | 26200 | 26250 | 26150 | 8888 |
| 495 | 20230612 | 110600 | 8643877650 | 26250 | 26250 | 26300 | 26200 | 6308 |
| 496 | 20230612 | 110500 | 8478168400 | 26300 | 26200 | 26300 | 26150 | 23797 |
| 497 | 20230612 | 110400 | 7854193250 | 26150 | 26200 | 26200 | 26150 | 867 |
| 498 | 20230612 | 110300 | 7831490400 | 26200 | 26100 | 26200 | 26100 | 7117 |
| 499 | 20230612 | 110200 | 7645381100 | 26150 | 26100 | 26150 | 26100 | 1124 |
| 500 | 20230612 | 110100 | 7616022400 | 26100 | 26100 | 26150 | 26100 | 881 |
| 501 | 20230612 | 110000 | 7592995000 | 26150 | 26100 | 26150 | 26100 | 2596 |
| 502 | 20230612 | 105900 | 7525144300 | 26150 | 26150 | 26150 | 26100 | 536 |
| 503 | 20230612 | 105800 | 7511146250 | 26150 | 26150 | 26150 | 26100 | 1094 |
| 504 | 20230612 | 105700 | 7482573500 | 26150 | 26100 | 26150 | 26100 | 4691 |
| 505 | 20230612 | 105600 | 7360136000 | 26100 | 26100 | 26100 | 26100 | 1188 |
| 506 | 20230612 | 105500 | 7329129200 | 26100 | 26100 | 26100 | 26050 | 877 |
| 507 | 20230612 | 105400 | 7306252200 | 26050 | 26050 | 26100 | 26050 | 101 |
| 508 | 20230612 | 105300 | 7303619450 | 26050 | 26100 | 26100 | 26050 | 3894 |
| 509 | 20230612 | 105200 | 7202008300 | 26100 | 26050 | 26100 | 26050 | 1197 |
| 510 | 20230612 | 105100 | 7170795550 | 26050 | 26100 | 26100 | 26050 | 246 |
| 511 | 20230612 | 105000 | 7164380650 | 26100 | 26100 | 26100 | 26050 | 75 |
| 512 | 20230612 | 104900 | 7162423450 | 26100 | 26050 | 26100 | 26050 | 209 |
| 513 | 20230612 | 104800 | 7156971200 | 26050 | 26050 | 26100 | 26000 | 666 |
| 514 | 20230612 | 104700 | 7139611600 | 26050 | 26100 | 26100 | 26000 | 785 |
| 515 | 20230612 | 104600 | 7119165300 | 26050 | 26050 | 26100 | 26050 | 1145 |
| 516 | 20230612 | 104500 | 7089318850 | 26050 | 26000 | 26050 | 26000 | 1596 |
| 517 | 20230612 | 104400 | 7047743500 | 26050 | 26050 | 26100 | 26000 | 1966 |
| 518 | 20230612 | 104300 | 6996529200 | 26100 | 26100 | 26100 | 26050 | 489 |
| 519 | 20230612 | 104200 | 6983767850 | 26100 | 26100 | 26100 | 26050 | 305 |
| 520 | 20230612 | 104100 | 6975817950 | 26100 | 26050 | 26100 | 26050 | 744 |
| 521 | 20230612 | 104000 | 6956435450 | 26050 | 26100 | 26100 | 26000 | 1445 |
| 522 | 20230612 | 103900 | 6918796200 | 26050 | 26050 | 26100 | 26050 | 838 |
| 523 | 20230612 | 103800 | 6896959150 | 26100 | 26100 | 26100 | 26050 | 1626 |
| 524 | 20230612 | 103700 | 6854564000 | 26100 | 26050 | 26100 | 26050 | 483 |
| 525 | 20230612 | 103600 | 6841971700 | 26000 | 26050 | 26050 | 26000 | 2930 |
| 526 | 20230612 | 103500 | 6765645900 | 26050 | 26000 | 26050 | 26000 | 6646 |
| 527 | 20230612 | 103400 | 6592762850 | 25950 | 25900 | 26000 | 25900 | 3999 |
| 528 | 20230612 | 103300 | 6488818050 | 25950 | 25950 | 25950 | 25900 | 157 |
| 529 | 20230612 | 103200 | 6484744150 | 25950 | 26000 | 26000 | 25950 | 669 |
| 530 | 20230612 | 103100 | 6467376450 | 26000 | 26000 | 26000 | 25950 | 431 |
| 531 | 20230612 | 103000 | 6456170650 | 26000 | 25950 | 26000 | 25950 | 777 |
| 532 | 20230612 | 102900 | 6435990550 | 25950 | 25900 | 26000 | 25900 | 559 |
| 533 | 20230612 | 102800 | 6421484650 | 26000 | 25900 | 26000 | 25900 | 7545 |
| 534 | 20230612 | 102700 | 6225794000 | 25900 | 25900 | 25900 | 25850 | 513 |
| 535 | 20230612 | 102600 | 6212509550 | 25900 | 25850 | 25900 | 25850 | 1081 |
| 536 | 20230612 | 102500 | 6184513350 | 25900 | 25950 | 25950 | 25850 | 2408 |
| 537 | 20230612 | 102400 | 6122240300 | 25900 | 25900 | 25950 | 25850 | 3401 |
| 538 | 20230612 | 102300 | 6034151200 | 25950 | 25950 | 25950 | 25900 | 225 |
| 539 | 20230612 | 102200 | 6028316500 | 25900 | 25900 | 25950 | 25900 | 270 |
| 540 | 20230612 | 102100 | 6021318050 | 25900 | 25850 | 25900 | 25850 | 1407 |
| 541 | 20230612 | 102000 | 5984890350 | 25900 | 25900 | 25900 | 25850 | 687 |
| 542 | 20230612 | 101900 | 5967127700 | 25900 | 25850 | 25900 | 25850 | 588 |
| 543 | 20230612 | 101800 | 5951916150 | 25850 | 25900 | 25900 | 25850 | 324 |
| 544 | 20230612 | 101700 | 5943535700 | 25850 | 25900 | 25900 | 25800 | 379 |
| 545 | 20230612 | 101600 | 5933723350 | 25900 | 25850 | 25900 | 25850 | 46 |
| 546 | 20230612 | 101500 | 5932534100 | 25850 | 25800 | 25900 | 25800 | 398 |
| 547 | 20230612 | 101400 | 5922237250 | 25850 | 25850 | 25900 | 25850 | 1076 |
| 548 | 20230612 | 101300 | 5894409650 | 25900 | 25850 | 25900 | 25850 | 296 |
| 549 | 20230612 | 101200 | 5886753500 | 25850 | 25850 | 25900 | 25850 | 524 |
| 550 | 20230612 | 101100 | 5873185950 | 25800 | 25750 | 25850 | 25750 | 2923 |
| 551 | 20230612 | 101000 | 5797643000 | 25800 | 25800 | 25800 | 25750 | 544 |
| 552 | 20230612 | 100900 | 5783614400 | 25750 | 25750 | 25750 | 25750 | 383 |
| 553 | 20230612 | 100800 | 5773752150 | 25800 | 25800 | 25800 | 25750 | 689 |
| 554 | 20230612 | 100700 | 5755980550 | 25800 | 25800 | 25850 | 25750 | 1018 |
| 555 | 20230612 | 100600 | 5729717650 | 25800 | 25800 | 25850 | 25750 | 776 |
| 556 | 20230612 | 100500 | 5709703200 | 25800 | 25750 | 25850 | 25700 | 991 |
| 557 | 20230612 | 100400 | 5684154950 | 25750 | 25750 | 25850 | 25750 | 2135 |
| 558 | 20230612 | 100300 | 5629135650 | 25850 | 25800 | 25850 | 25700 | 1590 |
| 559 | 20230612 | 100200 | 5588140700 | 25800 | 25750 | 25800 | 25750 | 967 |
| 560 | 20230612 | 100100 | 5563229200 | 25850 | 25800 | 25850 | 25700 | 1970 |
| 561 | 20230612 | 100000 | 5512437100 | 25750 | 25750 | 25800 | 25750 | 1504 |
| 562 | 20230612 | 095900 | 5473693600 | 25800 | 25750 | 25800 | 25750 | 239 |
| 563 | 20230612 | 095800 | 5467530650 | 25800 | 25850 | 25850 | 25750 | 1322 |
| 564 | 20230612 | 095700 | 5433420200 | 25850 | 25850 | 25850 | 25800 | 663 |
| 565 | 20230612 | 095600 | 5416285850 | 25800 | 25850 | 25850 | 25800 | 149 |
| 566 | 20230612 | 095500 | 5412434650 | 25850 | 25800 | 25850 | 25800 | 471 |
| 567 | 20230612 | 095400 | 5400269300 | 25800 | 25900 | 25900 | 25800 | 289 |
| 568 | 20230612 | 095300 | 5392799650 | 25900 | 25750 | 25900 | 25750 | 2840 |
| 569 | 20230612 | 095200 | 5319484750 | 25750 | 25800 | 25800 | 25750 | 618 |
| 570 | 20230612 | 095100 | 5303559300 | 25750 | 25850 | 25850 | 25750 | 1929 |
| 571 | 20230612 | 095000 | 5253739550 | 25850 | 25950 | 25950 | 25850 | 1363 |
| 572 | 20230612 | 094900 | 5218417050 | 25900 | 25950 | 25950 | 25900 | 709 |
| 573 | 20230612 | 094800 | 5200023400 | 25950 | 25950 | 26000 | 25950 | 1882 |
| 574 | 20230612 | 094700 | 5151108500 | 26000 | 25950 | 26000 | 25950 | 723 |
| 575 | 20230612 | 094600 | 5132323900 | 25950 | 26000 | 26050 | 25850 | 6751 |
| 576 | 20230612 | 094500 | 4956954000 | 25950 | 26000 | 26000 | 25950 | 4196 |
| 577 | 20230612 | 094400 | 4847885300 | 25950 | 25950 | 26000 | 25950 | 2183 |
| 578 | 20230612 | 094300 | 4791216200 | 25900 | 25850 | 25900 | 25850 | 2306 |
| 579 | 20230612 | 094200 | 4731530250 | 25850 | 25800 | 25850 | 25750 | 882 |
| 580 | 20230612 | 094100 | 4708763600 | 25750 | 25850 | 25850 | 25750 | 1289 |
| 581 | 20230612 | 094000 | 4675497750 | 25850 | 25850 | 25900 | 25800 | 604 |
| 582 | 20230612 | 093900 | 4659884350 | 25850 | 25800 | 25900 | 25800 | 1193 |
| 583 | 20230612 | 093800 | 4629062300 | 25800 | 25850 | 25900 | 25800 | 1914 |
| 584 | 20230612 | 093700 | 4579588400 | 25850 | 25750 | 25850 | 25750 | 816 |
| 585 | 20230612 | 093600 | 4558522400 | 25750 | 25800 | 25800 | 25750 | 3364 |
| 586 | 20230612 | 093500 | 4471795950 | 25800 | 25800 | 25800 | 25750 | 2338 |
| 587 | 20230612 | 093400 | 4411492450 | 25800 | 25750 | 25800 | 25700 | 1356 |
| 588 | 20230612 | 093300 | 4376525850 | 25750 | 25700 | 25750 | 25650 | 567 |
| 589 | 20230612 | 093200 | 4361942200 | 25700 | 25700 | 25750 | 25650 | 3052 |
| 590 | 20230612 | 093100 | 4283609050 | 25700 | 25750 | 25750 | 25700 | 1686 |
| 591 | 20230612 | 093000 | 4240272000 | 25750 | 25800 | 25800 | 25700 | 889 |
| 592 | 20230612 | 092900 | 4217378650 | 25800 | 25700 | 25800 | 25650 | 1277 |
| 593 | 20230612 | 092800 | 4184534400 | 25650 | 25650 | 25700 | 25650 | 541 |
| 594 | 20230612 | 092700 | 4170657700 | 25650 | 25700 | 25750 | 25650 | 1949 |
| 595 | 20230612 | 092600 | 4120602850 | 25700 | 25700 | 25750 | 25650 | 1625 |
| 596 | 20230612 | 092500 | 4078834800 | 25700 | 25700 | 25700 | 25600 | 4569 |
| 597 | 20230612 | 092400 | 3961536750 | 25700 | 25650 | 25750 | 25650 | 2249 |
| 598 | 20230612 | 092300 | 3903813350 | 25650 | 25700 | 25700 | 25550 | 7694 |
| 599 | 20230612 | 092200 | 3706689250 | 25700 | 25750 | 25750 | 25650 | 3918 |
| 600 | 20230612 | 092100 | 3605999800 | 25800 | 25900 | 25950 | 25800 | 5644 |
| 601 | 20230612 | 092000 | 3459954400 | 25900 | 25950 | 26000 | 25850 | 5596 |
| 602 | 20230612 | 091900 | 3314949850 | 25950 | 26100 | 26150 | 25950 | 8080 |
| 603 | 20230612 | 091800 | 3104380500 | 26100 | 26050 | 26100 | 26000 | 4226 |
| 604 | 20230612 | 091700 | 2994232200 | 26100 | 26100 | 26200 | 26000 | 8985 |
| 605 | 20230612 | 091600 | 2759700000 | 26100 | 26150 | 26250 | 26050 | 14748 |
| 606 | 20230612 | 091500 | 2373955450 | 26150 | 25950 | 26150 | 25950 | 22540 |
| 607 | 20230612 | 091400 | 1786661350 | 25950 | 25950 | 26000 | 25800 | 14318 |
| 608 | 20230612 | 091300 | 1415342100 | 25950 | 25800 | 25950 | 25800 | 9707 |
| 609 | 20230612 | 091200 | 1164036950 | 25800 | 25700 | 25800 | 25650 | 5857 |
| 610 | 20230612 | 091100 | 1013060950 | 25700 | 25650 | 25700 | 25500 | 4349 |
| 611 | 20230612 | 091000 | 901719350 | 25650 | 25750 | 25750 | 25650 | 3041 |
| 612 | 20230612 | 090900 | 823608400 | 25750 | 25750 | 25800 | 25700 | 1381 |
| 613 | 20230612 | 090800 | 788047750 | 25800 | 25850 | 25850 | 25750 | 2134 |
| 614 | 20230612 | 090700 | 732973400 | 25850 | 25850 | 25900 | 25800 | 6263 |
| 615 | 20230612 | 090600 | 571132050 | 25800 | 25650 | 25850 | 25650 | 6368 |
| 616 | 20230612 | 090500 | 407029400 | 25650 | 25550 | 25650 | 25550 | 1403 |
| 617 | 20230612 | 090400 | 371129400 | 25600 | 25550 | 25600 | 25500 | 518 |
| 618 | 20230612 | 090300 | 357894700 | 25550 | 25550 | 25650 | 25550 | 1782 |
| 619 | 20230612 | 090200 | 312284900 | 25500 | 25600 | 25700 | 25500 | 2169 |
| 620 | 20230612 | 090100 | 256764950 | 25700 | 25600 | 25750 | 25550 | 4225 |
| 621 | 20230612 | 090000 | 148643100 | 25600 | 25600 | 25650 | 25550 | 5809 |