33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 190100 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 15925 |
| 3 | 20230619 | 190000 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20230619 | 185900 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20230619 | 185800 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20230619 | 185700 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20230619 | 185600 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20230619 | 185500 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20230619 | 185400 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20230619 | 185300 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20230619 | 185200 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20230619 | 185100 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20230619 | 185000 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20230619 | 184900 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20230619 | 184800 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20230619 | 184700 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20230619 | 184600 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20230619 | 184500 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20230619 | 184400 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20230619 | 184300 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20230619 | 184200 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20230619 | 184100 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20230619 | 184000 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20230619 | 183900 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20230619 | 183800 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20230619 | 183700 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20230619 | 183600 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20230619 | 183500 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20230619 | 183400 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20230619 | 183300 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20230619 | 183200 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20230619 | 183100 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 15925 |
| 33 | 20230619 | 183000 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20230619 | 182900 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20230619 | 182800 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20230619 | 182700 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20230619 | 182600 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20230619 | 182500 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20230619 | 182400 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20230619 | 182300 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20230619 | 182200 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20230619 | 182100 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20230619 | 182000 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20230619 | 181900 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20230619 | 181800 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20230619 | 181700 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20230619 | 181600 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20230619 | 181500 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20230619 | 181400 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20230619 | 181300 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20230619 | 181200 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20230619 | 181100 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20230619 | 181000 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20230619 | 180900 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20230619 | 180800 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20230619 | 180700 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20230619 | 180600 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20230619 | 180500 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20230619 | 180400 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20230619 | 180300 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20230619 | 180200 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20230619 | 180100 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 15925 |
| 63 | 20230619 | 180000 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20230619 | 175900 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20230619 | 175800 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20230619 | 175700 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20230619 | 175600 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20230619 | 175500 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20230619 | 175400 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20230619 | 175300 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20230619 | 175200 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20230619 | 175100 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20230619 | 175000 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20230619 | 174900 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20230619 | 174800 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20230619 | 174700 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20230619 | 174600 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20230619 | 174500 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20230619 | 174400 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20230619 | 174300 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20230619 | 174200 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20230619 | 174100 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20230619 | 174000 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20230619 | 173900 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20230619 | 173800 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20230619 | 173700 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20230619 | 173600 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20230619 | 173500 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20230619 | 173400 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20230619 | 173300 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20230619 | 173200 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20230619 | 173100 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 15925 |
| 93 | 20230619 | 173000 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20230619 | 172900 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20230619 | 172800 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20230619 | 172700 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20230619 | 172600 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20230619 | 172500 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20230619 | 172400 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20230619 | 172300 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20230619 | 172200 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20230619 | 172100 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20230619 | 172000 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20230619 | 171900 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20230619 | 171800 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20230619 | 171700 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20230619 | 171600 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20230619 | 171500 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20230619 | 171400 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20230619 | 171300 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20230619 | 171200 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20230619 | 171100 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20230619 | 171000 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20230619 | 170900 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20230619 | 170800 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20230619 | 170700 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20230619 | 170600 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20230619 | 170500 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20230619 | 170400 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20230619 | 170300 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20230619 | 170200 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20230619 | 170100 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 15925 |
| 123 | 20230619 | 170000 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20230619 | 165900 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20230619 | 165800 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20230619 | 165700 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20230619 | 165600 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20230619 | 165500 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20230619 | 165400 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20230619 | 165300 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20230619 | 165200 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20230619 | 165100 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20230619 | 165000 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20230619 | 164900 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20230619 | 164800 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20230619 | 164700 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20230619 | 164600 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20230619 | 164500 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20230619 | 164400 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20230619 | 164300 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20230619 | 164200 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20230619 | 164100 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20230619 | 164000 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20230619 | 163900 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20230619 | 163800 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20230619 | 163700 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20230619 | 163600 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20230619 | 163500 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20230619 | 163400 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20230619 | 163300 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20230619 | 163200 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20230619 | 163100 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 15925 |
| 153 | 20230619 | 163000 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20230619 | 162900 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20230619 | 162800 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20230619 | 162700 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20230619 | 162600 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20230619 | 162500 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20230619 | 162400 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20230619 | 162300 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20230619 | 162200 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20230619 | 162100 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20230619 | 162000 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20230619 | 161900 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20230619 | 161800 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20230619 | 161700 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20230619 | 161600 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20230619 | 161500 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20230619 | 161400 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20230619 | 161300 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20230619 | 161200 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20230619 | 161100 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20230619 | 161000 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20230619 | 160900 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20230619 | 160800 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20230619 | 160700 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20230619 | 160600 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20230619 | 160500 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20230619 | 160400 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20230619 | 160300 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20230619 | 160200 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20230619 | 160100 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 15925 |
| 183 | 20230619 | 160000 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20230619 | 155900 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20230619 | 155800 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20230619 | 155700 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20230619 | 155600 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20230619 | 155500 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20230619 | 155400 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20230619 | 155300 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20230619 | 155200 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20230619 | 155100 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20230619 | 155000 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20230619 | 154900 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20230619 | 154800 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20230619 | 154700 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20230619 | 154600 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20230619 | 154500 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20230619 | 154400 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20230619 | 154300 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20230619 | 154200 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20230619 | 154100 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20230619 | 154000 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20230619 | 153900 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20230619 | 153800 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20230619 | 153700 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20230619 | 153600 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20230619 | 153500 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20230619 | 153400 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20230619 | 153300 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20230619 | 153200 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20230619 | 153100 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 15925 |
| 213 | 20230619 | 153000 | 16462455950 | 28000 | 28000 | 28000 | 28000 | 15925 |
| 214 | 20230619 | 152900 | 16016555950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20230619 | 152800 | 16016555950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20230619 | 152700 | 16016555950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 217 | 20230619 | 152600 | 16016555950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 218 | 20230619 | 152500 | 16016555950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 219 | 20230619 | 152400 | 16016555950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 220 | 20230619 | 152300 | 16016555950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 221 | 20230619 | 152200 | 16016555950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 222 | 20230619 | 152100 | 16016555950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 223 | 20230619 | 152000 | 16016555950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 224 | 20230619 | 151900 | 16016555950 | 28000 | 27950 | 28000 | 27950 | 2151 |
| 225 | 20230619 | 151800 | 15956371700 | 27950 | 27950 | 28000 | 27950 | 11604 |
| 226 | 20230619 | 151700 | 15631927850 | 28000 | 27950 | 28000 | 27950 | 727 |
| 227 | 20230619 | 151600 | 15611579850 | 27950 | 27950 | 28000 | 27900 | 3673 |
| 228 | 20230619 | 151500 | 15508745000 | 27950 | 27900 | 27950 | 27900 | 4139 |
| 229 | 20230619 | 151400 | 15393066050 | 27950 | 27950 | 27950 | 27900 | 1859 |
| 230 | 20230619 | 151300 | 15341112400 | 27900 | 27950 | 27950 | 27900 | 1342 |
| 231 | 20230619 | 151200 | 15303610250 | 27950 | 27900 | 27950 | 27900 | 959 |
| 232 | 20230619 | 151100 | 15276814600 | 27950 | 27950 | 27950 | 27900 | 1151 |
| 233 | 20230619 | 151000 | 15244659700 | 27950 | 27900 | 27950 | 27900 | 356 |
| 234 | 20230619 | 150900 | 15234722250 | 27950 | 27900 | 27950 | 27900 | 383 |
| 235 | 20230619 | 150800 | 15224026900 | 27950 | 27950 | 27950 | 27900 | 1569 |
| 236 | 20230619 | 150700 | 15180181450 | 27900 | 27900 | 27950 | 27900 | 364 |
| 237 | 20230619 | 150600 | 15170017750 | 27900 | 27900 | 27950 | 27900 | 220 |
| 238 | 20230619 | 150500 | 15163874850 | 27900 | 27900 | 27950 | 27900 | 447 |
| 239 | 20230619 | 150400 | 15151386450 | 27900 | 27900 | 27950 | 27900 | 1351 |
| 240 | 20230619 | 150300 | 15113684800 | 27900 | 27900 | 27950 | 27900 | 442 |
| 241 | 20230619 | 150200 | 15101342150 | 27900 | 27950 | 27950 | 27900 | 742 |
| 242 | 20230619 | 150100 | 15080636300 | 27900 | 27900 | 27950 | 27900 | 2039 |
| 243 | 20230619 | 150000 | 15023652800 | 27950 | 27950 | 27950 | 27900 | 814 |
| 244 | 20230619 | 145900 | 15000914450 | 27950 | 27900 | 27950 | 27900 | 396 |
| 245 | 20230619 | 145800 | 14989856500 | 27900 | 27950 | 27950 | 27900 | 275 |
| 246 | 20230619 | 145700 | 14982176550 | 27950 | 27900 | 27950 | 27900 | 1768 |
| 247 | 20230619 | 145600 | 14932768200 | 27900 | 27900 | 27950 | 27900 | 168 |
| 248 | 20230619 | 145500 | 14928078600 | 27900 | 27950 | 27950 | 27900 | 740 |
| 249 | 20230619 | 145400 | 14907402650 | 27900 | 27900 | 27950 | 27900 | 697 |
| 250 | 20230619 | 145300 | 14887932900 | 27900 | 27950 | 27950 | 27900 | 356 |
| 251 | 20230619 | 145200 | 14877993600 | 27900 | 27900 | 27950 | 27900 | 205 |
| 252 | 20230619 | 145100 | 14872271500 | 27900 | 27900 | 27950 | 27900 | 1097 |
| 253 | 20230619 | 145000 | 14841639250 | 27900 | 27950 | 27950 | 27900 | 263 |
| 254 | 20230619 | 144900 | 14834296350 | 27900 | 27900 | 28000 | 27900 | 1323 |
| 255 | 20230619 | 144800 | 14797322800 | 27950 | 27900 | 27950 | 27900 | 715 |
| 256 | 20230619 | 144700 | 14777367950 | 27950 | 27900 | 27950 | 27900 | 1326 |
| 257 | 20230619 | 144600 | 14740312650 | 27950 | 27900 | 27950 | 27900 | 1684 |
| 258 | 20230619 | 144500 | 14693259250 | 27900 | 27900 | 27950 | 27900 | 852 |
| 259 | 20230619 | 144400 | 14669466000 | 27900 | 27900 | 27950 | 27900 | 523 |
| 260 | 20230619 | 144300 | 14654858100 | 27900 | 27900 | 27950 | 27900 | 205 |
| 261 | 20230619 | 144200 | 14649137450 | 27900 | 27900 | 27950 | 27900 | 528 |
| 262 | 20230619 | 144100 | 14634389400 | 27950 | 27950 | 28000 | 27900 | 12248 |
| 263 | 20230619 | 144000 | 14291764850 | 27950 | 27950 | 28000 | 27950 | 216 |
| 264 | 20230619 | 143900 | 14285725800 | 27950 | 27950 | 28000 | 27950 | 161 |
| 265 | 20230619 | 143800 | 14281224850 | 27950 | 27950 | 28000 | 27950 | 1728 |
| 266 | 20230619 | 143700 | 14232851400 | 27950 | 27950 | 28000 | 27950 | 400 |
| 267 | 20230619 | 143600 | 14221670600 | 27950 | 27950 | 28000 | 27950 | 338 |
| 268 | 20230619 | 143500 | 14212221550 | 27950 | 27950 | 28000 | 27950 | 199 |
| 269 | 20230619 | 143400 | 14206657750 | 27950 | 28000 | 28000 | 27950 | 730 |
| 270 | 20230619 | 143300 | 14186225700 | 27950 | 27950 | 28000 | 27950 | 175 |
| 271 | 20230619 | 143200 | 14181334000 | 27950 | 27900 | 28000 | 27900 | 1795 |
| 272 | 20230619 | 143100 | 14131173850 | 27950 | 27900 | 27950 | 27900 | 792 |
| 273 | 20230619 | 143000 | 14109046800 | 27950 | 27900 | 27950 | 27900 | 1725 |
| 274 | 20230619 | 142900 | 14060839300 | 27900 | 27950 | 27950 | 27900 | 537 |
| 275 | 20230619 | 142800 | 14045852700 | 27900 | 27900 | 27950 | 27900 | 531 |
| 276 | 20230619 | 142700 | 14031019950 | 27900 | 27900 | 27950 | 27900 | 510 |
| 277 | 20230619 | 142600 | 14016776000 | 27950 | 27900 | 27950 | 27900 | 2177 |
| 278 | 20230619 | 142500 | 13955940600 | 27900 | 27950 | 27950 | 27900 | 409 |
| 279 | 20230619 | 142400 | 13944526450 | 27900 | 27900 | 27950 | 27900 | 1130 |
| 280 | 20230619 | 142300 | 13912957650 | 27950 | 27900 | 27950 | 27900 | 578 |
| 281 | 20230619 | 142200 | 13896811200 | 27950 | 27950 | 27950 | 27900 | 553 |
| 282 | 20230619 | 142100 | 13881378750 | 27900 | 27900 | 27950 | 27900 | 467 |
| 283 | 20230619 | 142000 | 13868343100 | 27900 | 27900 | 27950 | 27900 | 485 |
| 284 | 20230619 | 141900 | 13854796300 | 27900 | 27900 | 27950 | 27900 | 622 |
| 285 | 20230619 | 141800 | 13837419250 | 27900 | 27950 | 27950 | 27900 | 368 |
| 286 | 20230619 | 141700 | 13827143550 | 27900 | 27900 | 27950 | 27900 | 254 |
| 287 | 20230619 | 141600 | 13820055900 | 27900 | 27900 | 27950 | 27900 | 367 |
| 288 | 20230619 | 141500 | 13809808500 | 27900 | 27900 | 27950 | 27900 | 143 |
| 289 | 20230619 | 141400 | 13805817500 | 27900 | 27900 | 27950 | 27900 | 190 |
| 290 | 20230619 | 141300 | 13800515550 | 27900 | 27950 | 27950 | 27900 | 1022 |
| 291 | 20230619 | 141200 | 13771966500 | 27900 | 27900 | 27950 | 27900 | 230 |
| 292 | 20230619 | 141100 | 13765548400 | 27900 | 27900 | 27950 | 27900 | 315 |
| 293 | 20230619 | 141000 | 13756759100 | 27900 | 27950 | 27950 | 27900 | 7524 |
| 294 | 20230619 | 140900 | 13546522250 | 27950 | 27950 | 28000 | 27950 | 162 |
| 295 | 20230619 | 140800 | 13541992350 | 27950 | 28000 | 28000 | 27950 | 252 |
| 296 | 20230619 | 140700 | 13534946400 | 27950 | 28000 | 28000 | 27950 | 172 |
| 297 | 20230619 | 140600 | 13530136250 | 28000 | 28000 | 28000 | 27950 | 298 |
| 298 | 20230619 | 140500 | 13521798550 | 27950 | 28000 | 28000 | 27950 | 313 |
| 299 | 20230619 | 140400 | 13513041850 | 27950 | 27950 | 28000 | 27950 | 151 |
| 300 | 20230619 | 140300 | 13508818700 | 27950 | 27950 | 28000 | 27950 | 352 |
| 301 | 20230619 | 140200 | 13498968900 | 27950 | 27950 | 28000 | 27950 | 998 |
| 302 | 20230619 | 140100 | 13471027200 | 27950 | 27950 | 28000 | 27950 | 195 |
| 303 | 20230619 | 140000 | 13465576150 | 27950 | 27950 | 28000 | 27950 | 212 |
| 304 | 20230619 | 135900 | 13459649850 | 27950 | 28000 | 28000 | 27950 | 386 |
| 305 | 20230619 | 135800 | 13448857850 | 27950 | 28000 | 28000 | 27950 | 95 |
| 306 | 20230619 | 135700 | 13446200650 | 27950 | 27950 | 28000 | 27950 | 166 |
| 307 | 20230619 | 135600 | 13441555950 | 27950 | 27950 | 28000 | 27950 | 107 |
| 308 | 20230619 | 135500 | 13438564700 | 28000 | 28000 | 28000 | 27950 | 442 |
| 309 | 20230619 | 135400 | 13426197100 | 27950 | 27950 | 27950 | 27950 | 56 |
| 310 | 20230619 | 135300 | 13424631900 | 27950 | 27950 | 28000 | 27950 | 728 |
| 311 | 20230619 | 135200 | 13404281200 | 27950 | 27950 | 28000 | 27950 | 813 |
| 312 | 20230619 | 135100 | 13381539800 | 27950 | 27950 | 28000 | 27950 | 196 |
| 313 | 20230619 | 135000 | 13376055450 | 27950 | 27950 | 28000 | 27950 | 106 |
| 314 | 20230619 | 134900 | 13373089900 | 27950 | 27950 | 28000 | 27950 | 584 |
| 315 | 20230619 | 134800 | 13356766900 | 27950 | 28000 | 28000 | 27950 | 443 |
| 316 | 20230619 | 134700 | 13344368950 | 27950 | 28000 | 28000 | 27950 | 218 |
| 317 | 20230619 | 134600 | 13338270550 | 27950 | 28000 | 28000 | 27950 | 1432 |
| 318 | 20230619 | 134500 | 13298179400 | 27950 | 28000 | 28000 | 27950 | 2403 |
| 319 | 20230619 | 134400 | 13230898400 | 28000 | 28000 | 28000 | 27950 | 163 |
| 320 | 20230619 | 134300 | 13226340850 | 28000 | 28000 | 28000 | 27950 | 319 |
| 321 | 20230619 | 134200 | 13217412850 | 28000 | 27950 | 28000 | 27950 | 571 |
| 322 | 20230619 | 134100 | 13201435500 | 27950 | 28000 | 28000 | 27950 | 201 |
| 323 | 20230619 | 134000 | 13195812500 | 28000 | 27950 | 28000 | 27950 | 110 |
| 324 | 20230619 | 133900 | 13192736300 | 27950 | 27950 | 28000 | 27950 | 120 |
| 325 | 20230619 | 133800 | 13189380600 | 28000 | 27950 | 28000 | 27950 | 162 |
| 326 | 20230619 | 133700 | 13184852500 | 27950 | 28000 | 28000 | 27950 | 463 |
| 327 | 20230619 | 133600 | 13171900150 | 27950 | 28000 | 28000 | 27950 | 173 |
| 328 | 20230619 | 133500 | 13167058850 | 28000 | 27950 | 28000 | 27950 | 125 |
| 329 | 20230619 | 133400 | 13163564700 | 27950 | 27950 | 28000 | 27950 | 80 |
| 330 | 20230619 | 133300 | 13161328250 | 27950 | 28000 | 28000 | 27950 | 249 |
| 331 | 20230619 | 133200 | 13154366050 | 27950 | 28000 | 28000 | 27950 | 158 |
| 332 | 20230619 | 133100 | 13149948400 | 27950 | 27950 | 28000 | 27950 | 76 |
| 333 | 20230619 | 133000 | 13147822700 | 27950 | 27950 | 28000 | 27950 | 2373 |
| 334 | 20230619 | 132900 | 13081381850 | 27950 | 27950 | 28050 | 27950 | 2063 |
| 335 | 20230619 | 132800 | 13023620250 | 27950 | 28000 | 28000 | 27950 | 194 |
| 336 | 20230619 | 132700 | 13018194750 | 27950 | 28000 | 28000 | 27950 | 28 |
| 337 | 20230619 | 132600 | 13017411750 | 27950 | 27950 | 28000 | 27950 | 352 |
| 338 | 20230619 | 132500 | 13007571750 | 27950 | 27950 | 28000 | 27950 | 394 |
| 339 | 20230619 | 132400 | 12996558550 | 27950 | 28000 | 28000 | 27900 | 1177 |
| 340 | 20230619 | 132300 | 12963661500 | 27950 | 28000 | 28000 | 27950 | 1563 |
| 341 | 20230619 | 132200 | 12919973450 | 28000 | 27950 | 28000 | 27950 | 1173 |
| 342 | 20230619 | 132100 | 12887137100 | 27900 | 27950 | 27950 | 27900 | 571 |
| 343 | 20230619 | 132000 | 12871188200 | 27900 | 27900 | 27950 | 27850 | 4278 |
| 344 | 20230619 | 131900 | 12751697850 | 27900 | 27900 | 27950 | 27850 | 7528 |
| 345 | 20230619 | 131800 | 12541665350 | 27900 | 27900 | 27950 | 27900 | 384 |
| 346 | 20230619 | 131700 | 12530938750 | 27900 | 27900 | 27950 | 27900 | 212 |
| 347 | 20230619 | 131600 | 12525016750 | 27900 | 27900 | 27950 | 27900 | 2151 |
| 348 | 20230619 | 131500 | 12465001950 | 27950 | 27950 | 27950 | 27900 | 5935 |
| 349 | 20230619 | 131400 | 12299409850 | 27950 | 27950 | 28000 | 27900 | 3294 |
| 350 | 20230619 | 131300 | 12207339950 | 27950 | 27950 | 28000 | 27950 | 31 |
| 351 | 20230619 | 131200 | 12206473000 | 27950 | 27950 | 28000 | 27950 | 120 |
| 352 | 20230619 | 131100 | 12203113500 | 28000 | 28000 | 28000 | 27950 | 327 |
| 353 | 20230619 | 131000 | 12193958850 | 28000 | 28000 | 28050 | 28000 | 2478 |
| 354 | 20230619 | 130900 | 12124574350 | 28000 | 28000 | 28050 | 28000 | 1075 |
| 355 | 20230619 | 130800 | 12094473100 | 28000 | 28000 | 28050 | 28000 | 1377 |
| 356 | 20230619 | 130700 | 12055916250 | 28000 | 27950 | 28050 | 27950 | 2310 |
| 357 | 20230619 | 130600 | 11991232650 | 27950 | 27950 | 28000 | 27950 | 53 |
| 358 | 20230619 | 130500 | 11989750850 | 27950 | 27950 | 27950 | 27950 | 14 |
| 359 | 20230619 | 130400 | 11989359550 | 27950 | 28050 | 28100 | 27950 | 7289 |
| 360 | 20230619 | 130300 | 11785082750 | 28000 | 28000 | 28050 | 28000 | 64 |
| 361 | 20230619 | 130200 | 11783288500 | 28000 | 28000 | 28050 | 28000 | 348 |
| 362 | 20230619 | 130100 | 11773532850 | 28050 | 28000 | 28050 | 28000 | 87 |
| 363 | 20230619 | 130000 | 11771093050 | 28050 | 27950 | 28050 | 27900 | 12554 |
| 364 | 20230619 | 125900 | 11420058150 | 27900 | 27900 | 27950 | 27900 | 1398 |
| 365 | 20230619 | 125800 | 11380989600 | 27950 | 27900 | 27950 | 27900 | 102 |
| 366 | 20230619 | 125700 | 11378141400 | 27950 | 27900 | 27950 | 27900 | 74 |
| 367 | 20230619 | 125600 | 11376073650 | 27900 | 27950 | 27950 | 27900 | 231 |
| 368 | 20230619 | 125500 | 11369622150 | 27900 | 27900 | 27950 | 27900 | 309 |
| 369 | 20230619 | 125400 | 11360996150 | 27900 | 27950 | 27950 | 27900 | 135 |
| 370 | 20230619 | 125300 | 11357226850 | 27950 | 27950 | 27950 | 27900 | 132 |
| 371 | 20230619 | 125200 | 11353540700 | 27900 | 27900 | 27950 | 27900 | 355 |
| 372 | 20230619 | 125100 | 11343634350 | 27900 | 27900 | 27950 | 27900 | 898 |
| 373 | 20230619 | 125000 | 11318578450 | 27900 | 27900 | 27950 | 27900 | 231 |
| 374 | 20230619 | 124900 | 11312130550 | 27900 | 27900 | 27950 | 27900 | 60 |
| 375 | 20230619 | 124800 | 11310454350 | 27950 | 27900 | 27950 | 27900 | 379 |
| 376 | 20230619 | 124700 | 11299869550 | 27900 | 27950 | 27950 | 27900 | 169 |
| 377 | 20230619 | 124600 | 11295152750 | 27900 | 27900 | 27950 | 27900 | 108 |
| 378 | 20230619 | 124500 | 11292137400 | 27900 | 27900 | 27950 | 27900 | 189 |
| 379 | 20230619 | 124400 | 11286863900 | 27900 | 27900 | 27950 | 27900 | 303 |
| 380 | 20230619 | 124300 | 11278409750 | 27950 | 27950 | 27950 | 27900 | 88 |
| 381 | 20230619 | 124200 | 11275953200 | 27950 | 27900 | 27950 | 27900 | 1598 |
| 382 | 20230619 | 124100 | 11231368350 | 27900 | 27900 | 27950 | 27900 | 113 |
| 383 | 20230619 | 124000 | 11228214900 | 27900 | 27900 | 27900 | 27900 | 183 |
| 384 | 20230619 | 123900 | 11223109200 | 27900 | 27950 | 27950 | 27900 | 202 |
| 385 | 20230619 | 123800 | 11217470350 | 27950 | 27900 | 27950 | 27900 | 112 |
| 386 | 20230619 | 123700 | 11214345200 | 27950 | 27900 | 27950 | 27900 | 137 |
| 387 | 20230619 | 123600 | 11210522400 | 27950 | 27900 | 27950 | 27900 | 146 |
| 388 | 20230619 | 123500 | 11206444850 | 27900 | 27900 | 27950 | 27900 | 302 |
| 389 | 20230619 | 123400 | 11198018800 | 27950 | 27900 | 27950 | 27900 | 115 |
| 390 | 20230619 | 123300 | 11194808050 | 27900 | 27900 | 27950 | 27900 | 159 |
| 391 | 20230619 | 123200 | 11190371300 | 27900 | 27900 | 27950 | 27900 | 704 |
| 392 | 20230619 | 123100 | 11170728000 | 27950 | 28000 | 28000 | 27900 | 6679 |
| 393 | 20230619 | 123000 | 10984109850 | 28000 | 27950 | 28000 | 27950 | 65 |
| 394 | 20230619 | 122900 | 10982290750 | 27950 | 27950 | 28000 | 27950 | 130 |
| 395 | 20230619 | 122800 | 10978657200 | 27950 | 28000 | 28000 | 27950 | 1650 |
| 396 | 20230619 | 122700 | 10932538100 | 27950 | 27950 | 27950 | 27950 | 474 |
| 397 | 20230619 | 122600 | 10919289800 | 28000 | 27950 | 28000 | 27950 | 635 |
| 398 | 20230619 | 122500 | 10901537050 | 27950 | 27950 | 28000 | 27950 | 105 |
| 399 | 20230619 | 122400 | 10898600850 | 27950 | 27950 | 27950 | 27950 | 152 |
| 400 | 20230619 | 122300 | 10894352450 | 28000 | 27950 | 28000 | 27950 | 219 |
| 401 | 20230619 | 122200 | 10888230950 | 28000 | 28000 | 28000 | 27950 | 114 |
| 402 | 20230619 | 122100 | 10885043850 | 27950 | 27950 | 28000 | 27950 | 149 |
| 403 | 20230619 | 122000 | 10880878250 | 27950 | 27950 | 28000 | 27950 | 499 |
| 404 | 20230619 | 121900 | 10866918750 | 27950 | 27950 | 28000 | 27950 | 724 |
| 405 | 20230619 | 121800 | 10846672350 | 27950 | 28000 | 28000 | 27950 | 7062 |
| 406 | 20230619 | 121700 | 10649007650 | 28000 | 28000 | 28050 | 28000 | 415 |
| 407 | 20230619 | 121600 | 10637386500 | 28000 | 28050 | 28050 | 28000 | 9 |
| 408 | 20230619 | 121500 | 10637134450 | 28050 | 28000 | 28050 | 28000 | 246 |
| 409 | 20230619 | 121400 | 10630246000 | 28000 | 28000 | 28050 | 28000 | 112 |
| 410 | 20230619 | 121300 | 10627105650 | 28000 | 28000 | 28000 | 28000 | 64 |
| 411 | 20230619 | 121200 | 10625313650 | 28000 | 28000 | 28050 | 28000 | 180 |
| 412 | 20230619 | 121100 | 10620273100 | 28000 | 28000 | 28050 | 28000 | 53 |
| 413 | 20230619 | 121000 | 10618788750 | 28000 | 28050 | 28050 | 28000 | 143 |
| 414 | 20230619 | 120900 | 10614778750 | 28000 | 28050 | 28050 | 28000 | 50 |
| 415 | 20230619 | 120800 | 10613378200 | 28000 | 28000 | 28050 | 28000 | 104 |
| 416 | 20230619 | 120700 | 10610465800 | 28000 | 28000 | 28050 | 28000 | 197 |
| 417 | 20230619 | 120600 | 10604943750 | 28000 | 28000 | 28050 | 28000 | 340 |
| 418 | 20230619 | 120500 | 10595413050 | 28000 | 28000 | 28050 | 28000 | 345 |
| 419 | 20230619 | 120400 | 10585751250 | 28000 | 28000 | 28050 | 28000 | 113 |
| 420 | 20230619 | 120300 | 10582586850 | 28000 | 28050 | 28050 | 28000 | 103 |
| 421 | 20230619 | 120200 | 10579700850 | 28000 | 28000 | 28050 | 28000 | 116 |
| 422 | 20230619 | 120100 | 10576450400 | 28000 | 28000 | 28050 | 28000 | 1260 |
| 423 | 20230619 | 120000 | 10541169950 | 28000 | 28000 | 28050 | 28000 | 198 |
| 424 | 20230619 | 115900 | 10535620300 | 28000 | 28000 | 28000 | 28000 | 3326 |
| 425 | 20230619 | 115800 | 10442492300 | 28000 | 28050 | 28050 | 28000 | 96 |
| 426 | 20230619 | 115700 | 10439803400 | 28000 | 28000 | 28050 | 28000 | 42 |
| 427 | 20230619 | 115600 | 10438626950 | 28000 | 28000 | 28050 | 28000 | 215 |
| 428 | 20230619 | 115500 | 10432606000 | 28050 | 28000 | 28050 | 28000 | 256 |
| 429 | 20230619 | 115400 | 10425437300 | 28000 | 28050 | 28050 | 28000 | 406 |
| 430 | 20230619 | 115300 | 10414059950 | 28050 | 28050 | 28100 | 28050 | 225 |
| 431 | 20230619 | 115200 | 10407742950 | 28050 | 28050 | 28100 | 28050 | 80 |
| 432 | 20230619 | 115100 | 10405497100 | 28050 | 28050 | 28100 | 28050 | 142 |
| 433 | 20230619 | 115000 | 10401513950 | 28050 | 28050 | 28100 | 28000 | 1154 |
| 434 | 20230619 | 114900 | 10369146800 | 28000 | 28050 | 28050 | 28000 | 5245 |
| 435 | 20230619 | 114800 | 10222062150 | 28050 | 28050 | 28050 | 28050 | 209 |
| 436 | 20230619 | 114700 | 10216199700 | 28050 | 28050 | 28100 | 28050 | 1069 |
| 437 | 20230619 | 114600 | 10186213250 | 28050 | 28100 | 28100 | 28050 | 289 |
| 438 | 20230619 | 114500 | 10178103050 | 28050 | 28100 | 28100 | 28050 | 97 |
| 439 | 20230619 | 114400 | 10175379550 | 28050 | 28050 | 28100 | 28050 | 173 |
| 440 | 20230619 | 114300 | 10170524700 | 28050 | 28100 | 28150 | 28050 | 2202 |
| 441 | 20230619 | 114200 | 10108637200 | 28100 | 28100 | 28150 | 28100 | 1126 |
| 442 | 20230619 | 114100 | 10076994950 | 28100 | 28100 | 28150 | 28100 | 117 |
| 443 | 20230619 | 114000 | 10073706800 | 28100 | 28100 | 28100 | 28100 | 116 |
| 444 | 20230619 | 113900 | 10070447200 | 28100 | 28100 | 28150 | 28100 | 480 |
| 445 | 20230619 | 113800 | 10056958750 | 28100 | 28100 | 28150 | 28050 | 566 |
| 446 | 20230619 | 113700 | 10041053200 | 28100 | 28150 | 28150 | 28000 | 11614 |
| 447 | 20230619 | 113600 | 9714609050 | 28150 | 28150 | 28200 | 28150 | 167 |
| 448 | 20230619 | 113500 | 9709907600 | 28150 | 28200 | 28200 | 28150 | 816 |
| 449 | 20230619 | 113400 | 9686936750 | 28200 | 28200 | 28250 | 28150 | 4529 |
| 450 | 20230619 | 113300 | 9559232100 | 28200 | 28250 | 28250 | 28200 | 90 |
| 451 | 20230619 | 113200 | 9556693100 | 28250 | 28200 | 28250 | 28200 | 160 |
| 452 | 20230619 | 113100 | 9552181050 | 28250 | 28200 | 28250 | 28200 | 149 |
| 453 | 20230619 | 113000 | 9547977250 | 28250 | 28250 | 28250 | 28200 | 261 |
| 454 | 20230619 | 112900 | 9540606100 | 28250 | 28250 | 28250 | 28200 | 204 |
| 455 | 20230619 | 112800 | 9534843550 | 28200 | 28250 | 28250 | 28200 | 972 |
| 456 | 20230619 | 112700 | 9507389800 | 28200 | 28200 | 28250 | 28200 | 208 |
| 457 | 20230619 | 112600 | 9501522800 | 28200 | 28200 | 28250 | 28200 | 516 |
| 458 | 20230619 | 112500 | 9486961050 | 28200 | 28150 | 28250 | 28150 | 4108 |
| 459 | 20230619 | 112400 | 9371097500 | 28200 | 28200 | 28200 | 28150 | 431 |
| 460 | 20230619 | 112300 | 9358943850 | 28200 | 28200 | 28200 | 28150 | 2180 |
| 461 | 20230619 | 112200 | 9297468450 | 28200 | 28200 | 28200 | 28150 | 1512 |
| 462 | 20230619 | 112100 | 9254841250 | 28150 | 28150 | 28200 | 28150 | 240 |
| 463 | 20230619 | 112000 | 9248077900 | 28200 | 28150 | 28200 | 28150 | 279 |
| 464 | 20230619 | 111900 | 9240216250 | 28150 | 28150 | 28200 | 28150 | 45 |
| 465 | 20230619 | 111800 | 9238948950 | 28150 | 28200 | 28200 | 28150 | 2542 |
| 466 | 20230619 | 111700 | 9167280550 | 28200 | 28150 | 28200 | 28150 | 2205 |
| 467 | 20230619 | 111600 | 9105204100 | 28150 | 28150 | 28150 | 28100 | 2222 |
| 468 | 20230619 | 111500 | 9042682300 | 28100 | 28050 | 28150 | 28050 | 5575 |
| 469 | 20230619 | 111400 | 8886020050 | 28050 | 28100 | 28100 | 28050 | 103 |
| 470 | 20230619 | 111300 | 8883126750 | 28050 | 28050 | 28100 | 28050 | 86 |
| 471 | 20230619 | 111200 | 8880712900 | 28050 | 28050 | 28050 | 28050 | 11 |
| 472 | 20230619 | 111100 | 8880404350 | 28100 | 28100 | 28100 | 28050 | 63 |
| 473 | 20230619 | 111000 | 8878634100 | 28050 | 28100 | 28100 | 28050 | 1255 |
| 474 | 20230619 | 110900 | 8843422950 | 28100 | 28050 | 28100 | 28050 | 711 |
| 475 | 20230619 | 110800 | 8823474650 | 28050 | 28050 | 28100 | 28050 | 159 |
| 476 | 20230619 | 110700 | 8819014300 | 28050 | 28100 | 28100 | 28050 | 219 |
| 477 | 20230619 | 110600 | 8812861200 | 28050 | 28050 | 28100 | 28050 | 979 |
| 478 | 20230619 | 110500 | 8785399800 | 28050 | 28050 | 28100 | 28000 | 3477 |
| 479 | 20230619 | 110400 | 8687865750 | 28050 | 28050 | 28100 | 28050 | 106 |
| 480 | 20230619 | 110300 | 8684888850 | 28050 | 28050 | 28100 | 28050 | 351 |
| 481 | 20230619 | 110200 | 8675042800 | 28050 | 28050 | 28100 | 28050 | 84 |
| 482 | 20230619 | 110100 | 8672684350 | 28050 | 28050 | 28100 | 28050 | 64 |
| 483 | 20230619 | 110000 | 8670889100 | 28100 | 28050 | 28100 | 28050 | 270 |
| 484 | 20230619 | 105900 | 8663302350 | 28050 | 28100 | 28100 | 28050 | 690 |
| 485 | 20230619 | 105800 | 8643913950 | 28150 | 28150 | 28150 | 28050 | 337 |
| 486 | 20230619 | 105700 | 8634438050 | 28050 | 28100 | 28150 | 28050 | 135 |
| 487 | 20230619 | 105600 | 8630644150 | 28150 | 28050 | 28150 | 28050 | 4057 |
| 488 | 20230619 | 105500 | 8516642050 | 28050 | 28100 | 28100 | 28050 | 160 |
| 489 | 20230619 | 105400 | 8512149300 | 28050 | 28050 | 28100 | 28050 | 185 |
| 490 | 20230619 | 105300 | 8506959400 | 28050 | 28050 | 28050 | 28050 | 516 |
| 491 | 20230619 | 105200 | 8492485600 | 28050 | 28050 | 28100 | 28050 | 2579 |
| 492 | 20230619 | 105100 | 8420144050 | 28050 | 28050 | 28050 | 28000 | 1249 |
| 493 | 20230619 | 105000 | 8385110800 | 28050 | 28050 | 28050 | 28000 | 113 |
| 494 | 20230619 | 104900 | 8381941750 | 28000 | 28000 | 28050 | 28000 | 17 |
| 495 | 20230619 | 104800 | 8381465350 | 28050 | 28000 | 28050 | 28000 | 9729 |
| 496 | 20230619 | 104700 | 8108940700 | 28050 | 28050 | 28050 | 28000 | 1390 |
| 497 | 20230619 | 104600 | 8070007400 | 28050 | 28050 | 28050 | 28000 | 74 |
| 498 | 20230619 | 104500 | 8067932300 | 28050 | 28050 | 28050 | 28000 | 190 |
| 499 | 20230619 | 104400 | 8062605100 | 28050 | 28050 | 28050 | 28000 | 343 |
| 500 | 20230619 | 104300 | 8052991900 | 28050 | 28000 | 28050 | 28000 | 143 |
| 501 | 20230619 | 104200 | 8048981200 | 28000 | 28000 | 28050 | 28000 | 454 |
| 502 | 20230619 | 104100 | 8036267750 | 28050 | 28050 | 28050 | 28000 | 314 |
| 503 | 20230619 | 104000 | 8027466050 | 28050 | 28000 | 28050 | 28000 | 137 |
| 504 | 20230619 | 103900 | 8023624400 | 28050 | 28050 | 28050 | 28000 | 109 |
| 505 | 20230619 | 103800 | 8020569300 | 28050 | 28000 | 28050 | 28000 | 692 |
| 506 | 20230619 | 103700 | 8001189350 | 28050 | 28050 | 28050 | 28000 | 234 |
| 507 | 20230619 | 103600 | 7994634750 | 28050 | 28000 | 28050 | 28000 | 61 |
| 508 | 20230619 | 103500 | 7992924650 | 28050 | 28000 | 28050 | 28000 | 179 |
| 509 | 20230619 | 103400 | 7987911850 | 28000 | 28000 | 28050 | 28000 | 301 |
| 510 | 20230619 | 103300 | 7979483000 | 28050 | 28050 | 28050 | 28000 | 284 |
| 511 | 20230619 | 103200 | 7971527350 | 28050 | 28000 | 28050 | 28000 | 208 |
| 512 | 20230619 | 103100 | 7965701900 | 28000 | 28000 | 28000 | 28000 | 184 |
| 513 | 20230619 | 103000 | 7960549900 | 28000 | 28050 | 28050 | 28000 | 180 |
| 514 | 20230619 | 102900 | 7955504300 | 28000 | 28050 | 28050 | 28000 | 292 |
| 515 | 20230619 | 102800 | 7947322200 | 28000 | 28050 | 28050 | 28000 | 1090 |
| 516 | 20230619 | 102700 | 7916801550 | 28050 | 28000 | 28050 | 28000 | 3429 |
| 517 | 20230619 | 102600 | 7820787150 | 28000 | 28000 | 28050 | 28000 | 2585 |
| 518 | 20230619 | 102500 | 7748291100 | 28000 | 28000 | 28050 | 28000 | 3369 |
| 519 | 20230619 | 102400 | 7653958500 | 28000 | 28100 | 28100 | 28000 | 11259 |
| 520 | 20230619 | 102300 | 7337949550 | 28100 | 28100 | 28150 | 28100 | 763 |
| 521 | 20230619 | 102200 | 7316508400 | 28100 | 28100 | 28150 | 28100 | 137 |
| 522 | 20230619 | 102100 | 7312655150 | 28100 | 28100 | 28150 | 28100 | 48 |
| 523 | 20230619 | 102000 | 7311305450 | 28100 | 28100 | 28100 | 28100 | 1105 |
| 524 | 20230619 | 101900 | 7280254950 | 28100 | 28100 | 28150 | 28100 | 411 |
| 525 | 20230619 | 101800 | 7268687700 | 28100 | 28100 | 28150 | 28100 | 78 |
| 526 | 20230619 | 101700 | 7266495300 | 28100 | 28150 | 28150 | 28100 | 1387 |
| 527 | 20230619 | 101600 | 7227457250 | 28150 | 28150 | 28150 | 28100 | 2195 |
| 528 | 20230619 | 101500 | 7165668450 | 28150 | 28150 | 28200 | 28150 | 164 |
| 529 | 20230619 | 101400 | 7161050900 | 28200 | 28150 | 28200 | 28150 | 1566 |
| 530 | 20230619 | 101300 | 7116963950 | 28150 | 28150 | 28200 | 28150 | 420 |
| 531 | 20230619 | 101200 | 7105136800 | 28150 | 28150 | 28200 | 28150 | 340 |
| 532 | 20230619 | 101100 | 7095563800 | 28200 | 28150 | 28200 | 28150 | 429 |
| 533 | 20230619 | 101000 | 7083482050 | 28150 | 28150 | 28200 | 28150 | 408 |
| 534 | 20230619 | 100900 | 7071995300 | 28150 | 28150 | 28200 | 28150 | 1874 |
| 535 | 20230619 | 100800 | 7019241100 | 28150 | 28150 | 28200 | 28150 | 1978 |
| 536 | 20230619 | 100700 | 6963558550 | 28150 | 28200 | 28200 | 28150 | 481 |
| 537 | 20230619 | 100600 | 6950017350 | 28150 | 28150 | 28200 | 28150 | 399 |
| 538 | 20230619 | 100500 | 6938784200 | 28150 | 28200 | 28200 | 28150 | 151 |
| 539 | 20230619 | 100400 | 6934529100 | 28150 | 28200 | 28200 | 28150 | 6156 |
| 540 | 20230619 | 100300 | 6761149750 | 28150 | 28150 | 28200 | 28100 | 5844 |
| 541 | 20230619 | 100200 | 6596663250 | 28150 | 28150 | 28200 | 28150 | 2089 |
| 542 | 20230619 | 100100 | 6537847800 | 28150 | 28150 | 28200 | 28150 | 988 |
| 543 | 20230619 | 100000 | 6510034550 | 28150 | 28150 | 28200 | 28150 | 338 |
| 544 | 20230619 | 095900 | 6500517950 | 28200 | 28200 | 28200 | 28150 | 707 |
| 545 | 20230619 | 095800 | 6480605550 | 28150 | 28150 | 28150 | 28150 | 9 |
| 546 | 20230619 | 095700 | 6480352200 | 28150 | 28150 | 28200 | 28100 | 4965 |
| 547 | 20230619 | 095600 | 6340477000 | 28100 | 28100 | 28150 | 28100 | 14 |
| 548 | 20230619 | 095500 | 6340083400 | 28100 | 28100 | 28100 | 28100 | 485 |
| 549 | 20230619 | 095400 | 6326454900 | 28100 | 28100 | 28150 | 28100 | 848 |
| 550 | 20230619 | 095300 | 6302625100 | 28100 | 28150 | 28150 | 28100 | 323 |
| 551 | 20230619 | 095200 | 6293541300 | 28150 | 28100 | 28150 | 28050 | 11829 |
| 552 | 20230619 | 095100 | 5960989050 | 28150 | 28150 | 28150 | 28100 | 283 |
| 553 | 20230619 | 095000 | 5953033100 | 28150 | 28150 | 28150 | 28100 | 223 |
| 554 | 20230619 | 094900 | 5946762850 | 28150 | 28100 | 28150 | 28100 | 629 |
| 555 | 20230619 | 094800 | 5929084900 | 28150 | 28100 | 28150 | 28100 | 1159 |
| 556 | 20230619 | 094700 | 5896514900 | 28100 | 28100 | 28150 | 28100 | 376 |
| 557 | 20230619 | 094600 | 5885946550 | 28100 | 28100 | 28150 | 28100 | 564 |
| 558 | 20230619 | 094500 | 5870095900 | 28100 | 28150 | 28150 | 28100 | 221 |
| 559 | 20230619 | 094400 | 5863881100 | 28150 | 28100 | 28200 | 28100 | 7895 |
| 560 | 20230619 | 094300 | 5641468800 | 28100 | 28100 | 28150 | 28100 | 598 |
| 561 | 20230619 | 094200 | 5624647650 | 28100 | 28100 | 28150 | 28100 | 1906 |
| 562 | 20230619 | 094100 | 5571009400 | 28100 | 28150 | 28150 | 28100 | 1309 |
| 563 | 20230619 | 094000 | 5534161800 | 28150 | 28100 | 28150 | 28100 | 620 |
| 564 | 20230619 | 093900 | 5516737400 | 28150 | 28150 | 28200 | 28150 | 1119 |
| 565 | 20230619 | 093800 | 5485237000 | 28150 | 28150 | 28150 | 28150 | 731 |
| 566 | 20230619 | 093700 | 5464659350 | 28150 | 28150 | 28200 | 28150 | 1851 |
| 567 | 20230619 | 093600 | 5412546400 | 28200 | 28150 | 28200 | 28150 | 906 |
| 568 | 20230619 | 093500 | 5387008100 | 28150 | 28150 | 28200 | 28150 | 1658 |
| 569 | 20230619 | 093400 | 5340327450 | 28150 | 28150 | 28200 | 28150 | 230 |
| 570 | 20230619 | 093300 | 5333847950 | 28200 | 28150 | 28200 | 28150 | 804 |
| 571 | 20230619 | 093200 | 5311209400 | 28150 | 28100 | 28200 | 28100 | 3772 |
| 572 | 20230619 | 093100 | 5205007900 | 28150 | 28150 | 28150 | 28100 | 55 |
| 573 | 20230619 | 093000 | 5203461250 | 28100 | 28100 | 28150 | 28100 | 880 |
| 574 | 20230619 | 092900 | 5178698050 | 28100 | 28150 | 28150 | 28100 | 941 |
| 575 | 20230619 | 092800 | 5152238200 | 28150 | 28100 | 28150 | 28100 | 1962 |
| 576 | 20230619 | 092700 | 5097014200 | 28100 | 28150 | 28150 | 28100 | 2768 |
| 577 | 20230619 | 092600 | 5019210000 | 28150 | 28200 | 28250 | 28150 | 4371 |
| 578 | 20230619 | 092500 | 4895977400 | 28200 | 28200 | 28250 | 28200 | 1361 |
| 579 | 20230619 | 092400 | 4857583650 | 28250 | 28250 | 28250 | 28200 | 4685 |
| 580 | 20230619 | 092300 | 4725281050 | 28200 | 28250 | 28250 | 28200 | 3056 |
| 581 | 20230619 | 092200 | 4638961450 | 28250 | 28200 | 28300 | 28150 | 5691 |
| 582 | 20230619 | 092100 | 4478315500 | 28200 | 28150 | 28200 | 28150 | 687 |
| 583 | 20230619 | 092000 | 4458968550 | 28200 | 28250 | 28250 | 28150 | 4806 |
| 584 | 20230619 | 091900 | 4323474000 | 28250 | 28200 | 28300 | 28200 | 2743 |
| 585 | 20230619 | 091800 | 4245979750 | 28250 | 28300 | 28300 | 28200 | 10971 |
| 586 | 20230619 | 091700 | 3935804450 | 28250 | 28200 | 28300 | 28200 | 3129 |
| 587 | 20230619 | 091600 | 3847395150 | 28250 | 28150 | 28250 | 28150 | 16055 |
| 588 | 20230619 | 091500 | 3394731200 | 28150 | 28150 | 28200 | 28100 | 3500 |
| 589 | 20230619 | 091400 | 3296202300 | 28150 | 28100 | 28200 | 28050 | 11175 |
| 590 | 20230619 | 091300 | 2981796450 | 28050 | 28000 | 28150 | 28000 | 20486 |
| 591 | 20230619 | 091200 | 2407076050 | 28000 | 28050 | 28050 | 28000 | 913 |
| 592 | 20230619 | 091100 | 2381509550 | 28000 | 28000 | 28050 | 28000 | 998 |
| 593 | 20230619 | 091000 | 2353539000 | 28050 | 28000 | 28050 | 28000 | 2846 |
| 594 | 20230619 | 090900 | 2273768900 | 28000 | 28000 | 28050 | 28000 | 2913 |
| 595 | 20230619 | 090800 | 2192110100 | 28000 | 27900 | 28050 | 27900 | 8637 |
| 596 | 20230619 | 090700 | 1950309300 | 27900 | 27900 | 27950 | 27850 | 461 |
| 597 | 20230619 | 090600 | 1937447500 | 27900 | 27900 | 27950 | 27850 | 2755 |
| 598 | 20230619 | 090500 | 1860580150 | 27900 | 27950 | 27950 | 27850 | 2960 |
| 599 | 20230619 | 090400 | 1777974200 | 28000 | 27950 | 28000 | 27850 | 11364 |
| 600 | 20230619 | 090300 | 1460857650 | 27950 | 28050 | 28050 | 27900 | 17171 |
| 601 | 20230619 | 090200 | 980566100 | 28000 | 28100 | 28150 | 27950 | 8969 |
| 602 | 20230619 | 090100 | 729178450 | 28100 | 27800 | 28100 | 27800 | 14057 |
| 603 | 20230619 | 090000 | 335887100 | 27850 | 27700 | 27850 | 27650 | 12082 |