33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 192900 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 3898 |
| 3 | 20230616 | 192800 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 4 | 20230616 | 192700 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 5 | 20230616 | 192600 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 6 | 20230616 | 192500 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 7 | 20230616 | 192400 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 8 | 20230616 | 192300 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 9 | 20230616 | 192200 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 10 | 20230616 | 192100 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 11 | 20230616 | 192000 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 12 | 20230616 | 191900 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 13 | 20230616 | 191800 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 14 | 20230616 | 191700 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 15 | 20230616 | 191600 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 16 | 20230616 | 191500 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 17 | 20230616 | 191400 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 18 | 20230616 | 191300 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 19 | 20230616 | 191200 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 20 | 20230616 | 191100 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 21 | 20230616 | 191000 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 22 | 20230616 | 190900 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 23 | 20230616 | 190800 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 24 | 20230616 | 190700 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 25 | 20230616 | 190600 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 26 | 20230616 | 190500 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 27 | 20230616 | 190400 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 28 | 20230616 | 190300 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 29 | 20230616 | 190200 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 30 | 20230616 | 190100 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 31 | 20230616 | 190000 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 32 | 20230616 | 185900 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 3898 |
| 33 | 20230616 | 185800 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 34 | 20230616 | 185700 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 35 | 20230616 | 185600 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 36 | 20230616 | 185500 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 37 | 20230616 | 185400 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 38 | 20230616 | 185300 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 39 | 20230616 | 185200 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 40 | 20230616 | 185100 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 41 | 20230616 | 185000 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 42 | 20230616 | 184900 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 43 | 20230616 | 184800 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 44 | 20230616 | 184700 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 45 | 20230616 | 184600 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 46 | 20230616 | 184500 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 47 | 20230616 | 184400 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 48 | 20230616 | 184300 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 49 | 20230616 | 184200 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 50 | 20230616 | 184100 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 51 | 20230616 | 184000 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 52 | 20230616 | 183900 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 53 | 20230616 | 183800 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 54 | 20230616 | 183700 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 55 | 20230616 | 183600 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 56 | 20230616 | 183500 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 57 | 20230616 | 183400 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 58 | 20230616 | 183300 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 59 | 20230616 | 183200 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 60 | 20230616 | 183100 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 61 | 20230616 | 183000 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 62 | 20230616 | 182900 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 3898 |
| 63 | 20230616 | 182800 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 64 | 20230616 | 182700 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 65 | 20230616 | 182600 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 66 | 20230616 | 182500 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 67 | 20230616 | 182400 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 68 | 20230616 | 182300 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 69 | 20230616 | 182200 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 70 | 20230616 | 182100 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 71 | 20230616 | 182000 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 72 | 20230616 | 181900 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 73 | 20230616 | 181800 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 74 | 20230616 | 181700 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 75 | 20230616 | 181600 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 76 | 20230616 | 181500 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 77 | 20230616 | 181400 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 78 | 20230616 | 181300 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 79 | 20230616 | 181200 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 80 | 20230616 | 181100 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 81 | 20230616 | 181000 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 82 | 20230616 | 180900 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 83 | 20230616 | 180800 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 84 | 20230616 | 180700 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 85 | 20230616 | 180600 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 86 | 20230616 | 180500 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 87 | 20230616 | 180400 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 88 | 20230616 | 180300 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 89 | 20230616 | 180200 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 90 | 20230616 | 180100 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 91 | 20230616 | 180000 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 92 | 20230616 | 175900 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 3898 |
| 93 | 20230616 | 175800 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 94 | 20230616 | 175700 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 95 | 20230616 | 175600 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 96 | 20230616 | 175500 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 97 | 20230616 | 175400 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 98 | 20230616 | 175300 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 99 | 20230616 | 175200 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 100 | 20230616 | 175100 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 101 | 20230616 | 175000 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 102 | 20230616 | 174900 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 103 | 20230616 | 174800 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 104 | 20230616 | 174700 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 105 | 20230616 | 174600 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 106 | 20230616 | 174500 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 107 | 20230616 | 174400 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 108 | 20230616 | 174300 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 109 | 20230616 | 174200 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 110 | 20230616 | 174100 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 111 | 20230616 | 174000 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 112 | 20230616 | 173900 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 113 | 20230616 | 173800 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 114 | 20230616 | 173700 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 115 | 20230616 | 173600 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 116 | 20230616 | 173500 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 117 | 20230616 | 173400 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 118 | 20230616 | 173300 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 119 | 20230616 | 173200 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 120 | 20230616 | 173100 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 121 | 20230616 | 173000 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 122 | 20230616 | 172900 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 3898 |
| 123 | 20230616 | 172800 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 124 | 20230616 | 172700 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 125 | 20230616 | 172600 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 126 | 20230616 | 172500 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 127 | 20230616 | 172400 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 128 | 20230616 | 172300 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 129 | 20230616 | 172200 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 130 | 20230616 | 172100 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 131 | 20230616 | 172000 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 132 | 20230616 | 171900 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 133 | 20230616 | 171800 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 134 | 20230616 | 171700 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 135 | 20230616 | 171600 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 136 | 20230616 | 171500 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 137 | 20230616 | 171400 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 138 | 20230616 | 171300 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 139 | 20230616 | 171200 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 140 | 20230616 | 171100 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 141 | 20230616 | 171000 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 142 | 20230616 | 170900 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 143 | 20230616 | 170800 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 144 | 20230616 | 170700 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 145 | 20230616 | 170600 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 146 | 20230616 | 170500 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 147 | 20230616 | 170400 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 148 | 20230616 | 170300 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 149 | 20230616 | 170200 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 150 | 20230616 | 170100 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 151 | 20230616 | 170000 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 152 | 20230616 | 165900 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 3898 |
| 153 | 20230616 | 165800 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 154 | 20230616 | 165700 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 155 | 20230616 | 165600 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 156 | 20230616 | 165500 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 157 | 20230616 | 165400 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 158 | 20230616 | 165300 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 159 | 20230616 | 165200 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 160 | 20230616 | 165100 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 161 | 20230616 | 165000 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 162 | 20230616 | 164900 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 163 | 20230616 | 164800 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 164 | 20230616 | 164700 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 165 | 20230616 | 164600 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 166 | 20230616 | 164500 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 167 | 20230616 | 164400 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 168 | 20230616 | 164300 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 169 | 20230616 | 164200 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 170 | 20230616 | 164100 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 171 | 20230616 | 164000 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 172 | 20230616 | 163900 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 173 | 20230616 | 163800 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 174 | 20230616 | 163700 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 175 | 20230616 | 163600 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 176 | 20230616 | 163500 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 177 | 20230616 | 163400 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 178 | 20230616 | 163300 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 179 | 20230616 | 163200 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 180 | 20230616 | 163100 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 181 | 20230616 | 163000 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 182 | 20230616 | 162900 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 3898 |
| 183 | 20230616 | 162800 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 184 | 20230616 | 162700 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 185 | 20230616 | 162600 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 186 | 20230616 | 162500 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 187 | 20230616 | 162400 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 188 | 20230616 | 162300 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 189 | 20230616 | 162200 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 190 | 20230616 | 162100 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 191 | 20230616 | 162000 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 192 | 20230616 | 161900 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 193 | 20230616 | 161800 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 194 | 20230616 | 161700 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 195 | 20230616 | 161600 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 196 | 20230616 | 161500 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 197 | 20230616 | 161400 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 198 | 20230616 | 161300 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 199 | 20230616 | 161200 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 200 | 20230616 | 161100 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 201 | 20230616 | 161000 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 202 | 20230616 | 160900 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 203 | 20230616 | 160800 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 204 | 20230616 | 160700 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 205 | 20230616 | 160600 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 206 | 20230616 | 160500 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 207 | 20230616 | 160400 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 208 | 20230616 | 160300 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 209 | 20230616 | 160200 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 210 | 20230616 | 160100 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 211 | 20230616 | 160000 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 212 | 20230616 | 155900 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 3898 |
| 213 | 20230616 | 155800 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 214 | 20230616 | 155700 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 215 | 20230616 | 155600 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 216 | 20230616 | 155500 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 217 | 20230616 | 155400 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 218 | 20230616 | 155300 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 219 | 20230616 | 155200 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 220 | 20230616 | 155100 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 221 | 20230616 | 155000 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 222 | 20230616 | 154900 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 223 | 20230616 | 154800 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 224 | 20230616 | 154700 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 225 | 20230616 | 154600 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 226 | 20230616 | 154500 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 227 | 20230616 | 154400 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 228 | 20230616 | 154300 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 229 | 20230616 | 154200 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 230 | 20230616 | 154100 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 231 | 20230616 | 154000 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 232 | 20230616 | 153900 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 233 | 20230616 | 153800 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 234 | 20230616 | 153700 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 235 | 20230616 | 153600 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 236 | 20230616 | 153500 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 237 | 20230616 | 153400 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 238 | 20230616 | 153300 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 239 | 20230616 | 153200 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 240 | 20230616 | 153100 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 241 | 20230616 | 153000 | 4085277850 | 39400 | 39400 | 39400 | 39400 | 3898 |
| 242 | 20230616 | 152900 | 3931696650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 243 | 20230616 | 152800 | 3931696650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 244 | 20230616 | 152700 | 3931696650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 245 | 20230616 | 152600 | 3931696650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 246 | 20230616 | 152500 | 3931696650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 247 | 20230616 | 152400 | 3931696650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 248 | 20230616 | 152300 | 3931696650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 249 | 20230616 | 152200 | 3931696650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 250 | 20230616 | 152100 | 3931696650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 251 | 20230616 | 152000 | 3931696650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 252 | 20230616 | 151900 | 3931696650 | 39350 | 39350 | 39350 | 39250 | 716 |
| 253 | 20230616 | 151800 | 3903539150 | 39350 | 39350 | 39350 | 39300 | 21 |
| 254 | 20230616 | 151700 | 3902713650 | 39350 | 39300 | 39400 | 39250 | 189 |
| 255 | 20230616 | 151600 | 3895281250 | 39300 | 39300 | 39300 | 39250 | 296 |
| 256 | 20230616 | 151500 | 3883649800 | 39350 | 39400 | 39400 | 39350 | 586 |
| 257 | 20230616 | 151400 | 3860589450 | 39350 | 39350 | 39400 | 39350 | 84 |
| 258 | 20230616 | 151300 | 3857282750 | 39400 | 39400 | 39400 | 39350 | 234 |
| 259 | 20230616 | 151200 | 3848064250 | 39350 | 39400 | 39400 | 39350 | 78 |
| 260 | 20230616 | 151100 | 3844994750 | 39350 | 39400 | 39400 | 39350 | 243 |
| 261 | 20230616 | 151000 | 3835422800 | 39400 | 39400 | 39400 | 39350 | 213 |
| 262 | 20230616 | 150900 | 3827034800 | 39400 | 39400 | 39400 | 39400 | 15 |
| 263 | 20230616 | 150800 | 3826443800 | 39400 | 39400 | 39400 | 39350 | 73 |
| 264 | 20230616 | 150700 | 3823569850 | 39350 | 39300 | 39400 | 39300 | 323 |
| 265 | 20230616 | 150600 | 3810862850 | 39300 | 39350 | 39350 | 39300 | 95 |
| 266 | 20230616 | 150500 | 3807126650 | 39350 | 39400 | 39400 | 39300 | 137 |
| 267 | 20230616 | 150400 | 3801734100 | 39350 | 39350 | 39350 | 39300 | 133 |
| 268 | 20230616 | 150300 | 3796500850 | 39350 | 39350 | 39400 | 39350 | 146 |
| 269 | 20230616 | 150200 | 3790754900 | 39400 | 39400 | 39400 | 39400 | 35 |
| 270 | 20230616 | 150100 | 3789375900 | 39300 | 39300 | 39400 | 39300 | 389 |
| 271 | 20230616 | 150000 | 3774082500 | 39250 | 39250 | 39300 | 39250 | 192 |
| 272 | 20230616 | 145900 | 3766543850 | 39250 | 39350 | 39350 | 39250 | 352 |
| 273 | 20230616 | 145800 | 3752719750 | 39300 | 39250 | 39350 | 39250 | 144 |
| 274 | 20230616 | 145700 | 3747060650 | 39350 | 39300 | 39350 | 39250 | 400 |
| 275 | 20230616 | 145600 | 3731345200 | 39250 | 39250 | 39300 | 39250 | 326 |
| 276 | 20230616 | 145500 | 3718547650 | 39250 | 39250 | 39350 | 39250 | 199 |
| 277 | 20230616 | 145400 | 3710729950 | 39300 | 39300 | 39300 | 39250 | 268 |
| 278 | 20230616 | 145300 | 3700198150 | 39300 | 39250 | 39350 | 39250 | 229 |
| 279 | 20230616 | 145200 | 3691201650 | 39250 | 39350 | 39350 | 39250 | 149 |
| 280 | 20230616 | 145100 | 3685348250 | 39350 | 39250 | 39400 | 39250 | 129 |
| 281 | 20230616 | 145000 | 3680279200 | 39250 | 39300 | 39350 | 39250 | 76 |
| 282 | 20230616 | 144900 | 3677294800 | 39250 | 39400 | 39400 | 39250 | 230 |
| 283 | 20230616 | 144800 | 3668259600 | 39350 | 39300 | 39350 | 39250 | 143 |
| 284 | 20230616 | 144700 | 3662643850 | 39250 | 39300 | 39300 | 39250 | 160 |
| 285 | 20230616 | 144600 | 3656362300 | 39300 | 39250 | 39300 | 39250 | 110 |
| 286 | 20230616 | 144500 | 3652042250 | 39300 | 39400 | 39400 | 39250 | 311 |
| 287 | 20230616 | 144400 | 3639815150 | 39450 | 39400 | 39450 | 39350 | 273 |
| 288 | 20230616 | 144300 | 3629059900 | 39400 | 39300 | 39400 | 39300 | 258 |
| 289 | 20230616 | 144200 | 3618914700 | 39250 | 39300 | 39300 | 39250 | 216 |
| 290 | 20230616 | 144100 | 3610436350 | 39250 | 39350 | 39350 | 39250 | 106 |
| 291 | 20230616 | 144000 | 3606274900 | 39300 | 39250 | 39350 | 39250 | 192 |
| 292 | 20230616 | 143900 | 3598734900 | 39250 | 39300 | 39300 | 39250 | 64 |
| 293 | 20230616 | 143800 | 3596222450 | 39250 | 39300 | 39300 | 39250 | 315 |
| 294 | 20230616 | 143700 | 3583851250 | 39350 | 39300 | 39350 | 39250 | 98 |
| 295 | 20230616 | 143600 | 3580003050 | 39400 | 39300 | 39400 | 39250 | 163 |
| 296 | 20230616 | 143500 | 3573594200 | 39250 | 39300 | 39300 | 39250 | 170 |
| 297 | 20230616 | 143400 | 3566916250 | 39300 | 39350 | 39350 | 39300 | 187 |
| 298 | 20230616 | 143300 | 3559566050 | 39350 | 39300 | 39350 | 39250 | 93 |
| 299 | 20230616 | 143200 | 3555909300 | 39300 | 39250 | 39350 | 39250 | 967 |
| 300 | 20230616 | 143100 | 3517948250 | 39250 | 39250 | 39300 | 39250 | 216 |
| 301 | 20230616 | 143000 | 3509468350 | 39250 | 39250 | 39300 | 39250 | 148 |
| 302 | 20230616 | 142900 | 3503658100 | 39400 | 39400 | 39400 | 39250 | 159 |
| 303 | 20230616 | 142800 | 3497406450 | 39400 | 39300 | 39400 | 39250 | 183 |
| 304 | 20230616 | 142700 | 3490211900 | 39200 | 39350 | 39350 | 39200 | 2128 |
| 305 | 20230616 | 142600 | 3406686050 | 39350 | 39350 | 39400 | 39300 | 141 |
| 306 | 20230616 | 142500 | 3401137600 | 39350 | 39300 | 39400 | 39300 | 196 |
| 307 | 20230616 | 142400 | 3393425450 | 39350 | 39300 | 39350 | 39300 | 174 |
| 308 | 20230616 | 142300 | 3386584000 | 39300 | 39350 | 39400 | 39300 | 219 |
| 309 | 20230616 | 142200 | 3377965850 | 39350 | 39350 | 39400 | 39300 | 138 |
| 310 | 20230616 | 142100 | 3372537050 | 39300 | 39400 | 39400 | 39250 | 114 |
| 311 | 20230616 | 142000 | 3368058900 | 39250 | 39250 | 39400 | 39250 | 318 |
| 312 | 20230616 | 141900 | 3355570100 | 39250 | 39300 | 39350 | 39250 | 78 |
| 313 | 20230616 | 141800 | 3352505150 | 39350 | 39300 | 39350 | 39250 | 240 |
| 314 | 20230616 | 141700 | 3343082500 | 39300 | 39400 | 39400 | 39250 | 275 |
| 315 | 20230616 | 141600 | 3332276150 | 39350 | 39300 | 39350 | 39250 | 139 |
| 316 | 20230616 | 141500 | 3326816450 | 39350 | 39300 | 39350 | 39300 | 181 |
| 317 | 20230616 | 141400 | 3319701000 | 39300 | 39300 | 39400 | 39300 | 221 |
| 318 | 20230616 | 141300 | 3311013150 | 39350 | 39250 | 39350 | 39250 | 194 |
| 319 | 20230616 | 141200 | 3303392500 | 39300 | 39250 | 39350 | 39250 | 147 |
| 320 | 20230616 | 141100 | 3297621200 | 39250 | 39250 | 39350 | 39250 | 236 |
| 321 | 20230616 | 141000 | 3288351650 | 39300 | 39300 | 39400 | 39250 | 165 |
| 322 | 20230616 | 140900 | 3281867050 | 39300 | 39300 | 39400 | 39250 | 155 |
| 323 | 20230616 | 140800 | 3275778300 | 39400 | 39300 | 39400 | 39250 | 260 |
| 324 | 20230616 | 140700 | 3265564950 | 39250 | 39300 | 39400 | 39250 | 830 |
| 325 | 20230616 | 140600 | 3232949700 | 39300 | 39300 | 39350 | 39250 | 475 |
| 326 | 20230616 | 140500 | 3214282250 | 39300 | 39300 | 39300 | 39250 | 933 |
| 327 | 20230616 | 140400 | 3177616350 | 39300 | 39300 | 39400 | 39250 | 353 |
| 328 | 20230616 | 140300 | 3163746100 | 39300 | 39300 | 39350 | 39300 | 103 |
| 329 | 20230616 | 140200 | 3159697750 | 39300 | 39350 | 39350 | 39300 | 151 |
| 330 | 20230616 | 140100 | 3153762750 | 39300 | 39300 | 39350 | 39300 | 264 |
| 331 | 20230616 | 140000 | 3143383450 | 39300 | 39400 | 39450 | 39300 | 94 |
| 332 | 20230616 | 135900 | 3139684950 | 39350 | 39350 | 39400 | 39300 | 234 |
| 333 | 20230616 | 135800 | 3130485100 | 39350 | 39350 | 39450 | 39300 | 211 |
| 334 | 20230616 | 135700 | 3122184450 | 39300 | 39350 | 39400 | 39300 | 169 |
| 335 | 20230616 | 135600 | 3115540050 | 39300 | 39350 | 39400 | 39300 | 135 |
| 336 | 20230616 | 135500 | 3110232700 | 39300 | 39350 | 39400 | 39300 | 158 |
| 337 | 20230616 | 135400 | 3104018800 | 39300 | 39400 | 39400 | 39300 | 185 |
| 338 | 20230616 | 135300 | 3096739700 | 39500 | 39400 | 39500 | 39300 | 380 |
| 339 | 20230616 | 135200 | 3081775600 | 39400 | 39350 | 39400 | 39300 | 270 |
| 340 | 20230616 | 135100 | 3071150900 | 39350 | 39350 | 39350 | 39300 | 113 |
| 341 | 20230616 | 135000 | 3066706600 | 39300 | 39450 | 39500 | 39300 | 253 |
| 342 | 20230616 | 134900 | 3056746450 | 39400 | 39350 | 39450 | 39300 | 2635 |
| 343 | 20230616 | 134800 | 2953153650 | 39350 | 39350 | 39450 | 39350 | 449 |
| 344 | 20230616 | 134700 | 2935473100 | 39350 | 39350 | 39400 | 39350 | 160 |
| 345 | 20230616 | 134600 | 2929176750 | 39400 | 39400 | 39400 | 39350 | 130 |
| 346 | 20230616 | 134500 | 2924059900 | 39350 | 39400 | 39400 | 39350 | 215 |
| 347 | 20230616 | 134400 | 2915597100 | 39400 | 39350 | 39400 | 39350 | 94 |
| 348 | 20230616 | 134300 | 2911895900 | 39400 | 39350 | 39500 | 39350 | 305 |
| 349 | 20230616 | 134200 | 2899885450 | 39400 | 39450 | 39450 | 39350 | 113 |
| 350 | 20230616 | 134100 | 2895438500 | 39500 | 39400 | 39500 | 39350 | 179 |
| 351 | 20230616 | 134000 | 2888387150 | 39400 | 39400 | 39450 | 39350 | 283 |
| 352 | 20230616 | 133900 | 2877245500 | 39400 | 39500 | 39500 | 39350 | 162 |
| 353 | 20230616 | 133800 | 2870859050 | 39500 | 39400 | 39500 | 39350 | 323 |
| 354 | 20230616 | 133700 | 2858129700 | 39400 | 39350 | 39400 | 39350 | 176 |
| 355 | 20230616 | 133600 | 2851202300 | 39350 | 39350 | 39450 | 39350 | 224 |
| 356 | 20230616 | 133500 | 2842379950 | 39400 | 39450 | 39500 | 39350 | 101 |
| 357 | 20230616 | 133400 | 2838398550 | 39400 | 39400 | 39450 | 39350 | 352 |
| 358 | 20230616 | 133300 | 2824528350 | 39450 | 39400 | 39450 | 39400 | 138 |
| 359 | 20230616 | 133200 | 2819090400 | 39400 | 39450 | 39450 | 39400 | 127 |
| 360 | 20230616 | 133100 | 2814084300 | 39450 | 39400 | 39450 | 39400 | 337 |
| 361 | 20230616 | 133000 | 2800800100 | 39400 | 39500 | 39500 | 39400 | 39 |
| 362 | 20230616 | 132900 | 2799261750 | 39450 | 39450 | 39450 | 39400 | 264 |
| 363 | 20230616 | 132800 | 2788859050 | 39400 | 39450 | 39450 | 39400 | 37 |
| 364 | 20230616 | 132700 | 2787399800 | 39450 | 39500 | 39550 | 39450 | 219 |
| 365 | 20230616 | 132600 | 2778751600 | 39500 | 39450 | 39550 | 39450 | 174 |
| 366 | 20230616 | 132500 | 2771886900 | 39450 | 39450 | 39500 | 39450 | 110 |
| 367 | 20230616 | 132400 | 2767545850 | 39450 | 39450 | 39450 | 39450 | 90 |
| 368 | 20230616 | 132300 | 2763995350 | 39500 | 39500 | 39500 | 39400 | 209 |
| 369 | 20230616 | 132200 | 2755746300 | 39500 | 39500 | 39500 | 39500 | 112 |
| 370 | 20230616 | 132100 | 2751322300 | 39500 | 39500 | 39550 | 39400 | 126 |
| 371 | 20230616 | 132000 | 2746353400 | 39500 | 39500 | 39500 | 39400 | 278 |
| 372 | 20230616 | 131900 | 2735391500 | 39500 | 39450 | 39500 | 39400 | 95 |
| 373 | 20230616 | 131800 | 2731647050 | 39400 | 39450 | 39500 | 39400 | 884 |
| 374 | 20230616 | 131700 | 2696745450 | 39400 | 39400 | 39500 | 39350 | 77 |
| 375 | 20230616 | 131600 | 2693711300 | 39400 | 39450 | 39550 | 39350 | 104 |
| 376 | 20230616 | 131500 | 2689610950 | 39400 | 39500 | 39500 | 39350 | 232 |
| 377 | 20230616 | 131400 | 2680474600 | 39550 | 39450 | 39550 | 39400 | 88 |
| 378 | 20230616 | 131300 | 2677000000 | 39450 | 39450 | 39500 | 39350 | 314 |
| 379 | 20230616 | 131200 | 2664629800 | 39400 | 39350 | 39550 | 39350 | 171 |
| 380 | 20230616 | 131100 | 2657889500 | 39350 | 39400 | 39550 | 39350 | 146 |
| 381 | 20230616 | 131000 | 2652132400 | 39400 | 39400 | 39450 | 39400 | 57 |
| 382 | 20230616 | 130900 | 2649886150 | 39400 | 39450 | 39500 | 39400 | 377 |
| 383 | 20230616 | 130800 | 2635015850 | 39450 | 39450 | 39500 | 39450 | 71 |
| 384 | 20230616 | 130700 | 2632214850 | 39450 | 39450 | 39550 | 39400 | 173 |
| 385 | 20230616 | 130600 | 2625387100 | 39400 | 39450 | 39500 | 39400 | 217 |
| 386 | 20230616 | 130500 | 2616827100 | 39500 | 39500 | 39600 | 39450 | 104 |
| 387 | 20230616 | 130400 | 2612719800 | 39400 | 39550 | 39550 | 39350 | 570 |
| 388 | 20230616 | 130300 | 2590201300 | 39550 | 39500 | 39550 | 39450 | 83 |
| 389 | 20230616 | 130200 | 2586923550 | 39500 | 39500 | 39500 | 39400 | 447 |
| 390 | 20230616 | 130100 | 2569281000 | 39500 | 39450 | 39500 | 39400 | 322 |
| 391 | 20230616 | 130000 | 2556577850 | 39450 | 39400 | 39500 | 39400 | 119 |
| 392 | 20230616 | 125900 | 2551883700 | 39400 | 39550 | 39550 | 39400 | 127 |
| 393 | 20230616 | 125800 | 2546873100 | 39450 | 39450 | 39550 | 39450 | 229 |
| 394 | 20230616 | 125700 | 2537835150 | 39550 | 39500 | 39550 | 39450 | 269 |
| 395 | 20230616 | 125600 | 2527209300 | 39500 | 39500 | 39550 | 39400 | 220 |
| 396 | 20230616 | 125500 | 2518530500 | 39550 | 39450 | 39550 | 39350 | 356 |
| 397 | 20230616 | 125400 | 2504487700 | 39450 | 39450 | 39500 | 39450 | 61 |
| 398 | 20230616 | 125300 | 2502080800 | 39450 | 39450 | 39500 | 39350 | 150 |
| 399 | 20230616 | 125200 | 2496173500 | 39400 | 39450 | 39500 | 39350 | 105 |
| 400 | 20230616 | 125100 | 2492037300 | 39450 | 39500 | 39550 | 39350 | 215 |
| 401 | 20230616 | 125000 | 2483559450 | 39400 | 39450 | 39500 | 39350 | 154 |
| 402 | 20230616 | 124900 | 2477488600 | 39450 | 39350 | 39500 | 39350 | 342 |
| 403 | 20230616 | 124800 | 2463995150 | 39350 | 39450 | 39450 | 39300 | 316 |
| 404 | 20230616 | 124700 | 2451554500 | 39450 | 39450 | 39500 | 39450 | 65 |
| 405 | 20230616 | 124600 | 2448989850 | 39450 | 39350 | 39450 | 39300 | 1086 |
| 406 | 20230616 | 124500 | 2406276600 | 39500 | 39450 | 39500 | 39350 | 190 |
| 407 | 20230616 | 124400 | 2398793300 | 39400 | 39350 | 39450 | 39350 | 319 |
| 408 | 20230616 | 124300 | 2386218000 | 39400 | 39400 | 39450 | 39350 | 70 |
| 409 | 20230616 | 124200 | 2383460200 | 39400 | 39350 | 39450 | 39300 | 131 |
| 410 | 20230616 | 124100 | 2378306450 | 39350 | 39350 | 39400 | 39350 | 209 |
| 411 | 20230616 | 124000 | 2370081150 | 39350 | 39450 | 39450 | 39350 | 97 |
| 412 | 20230616 | 123900 | 2366260650 | 39350 | 39400 | 39450 | 39350 | 195 |
| 413 | 20230616 | 123800 | 2358578350 | 39450 | 39400 | 39450 | 39350 | 100 |
| 414 | 20230616 | 123700 | 2354640300 | 39350 | 39450 | 39450 | 39300 | 325 |
| 415 | 20230616 | 123600 | 2341838750 | 39400 | 39450 | 39450 | 39400 | 50 |
| 416 | 20230616 | 123500 | 2339868300 | 39400 | 39400 | 39500 | 39400 | 106 |
| 417 | 20230616 | 123400 | 2335684850 | 39400 | 39450 | 39450 | 39300 | 335 |
| 418 | 20230616 | 123300 | 2322495100 | 39400 | 39450 | 39450 | 39400 | 95 |
| 419 | 20230616 | 123200 | 2318748000 | 39500 | 39400 | 39500 | 39400 | 78 |
| 420 | 20230616 | 123100 | 2315672750 | 39350 | 39300 | 39450 | 39300 | 276 |
| 421 | 20230616 | 123000 | 2304815400 | 39400 | 39350 | 39450 | 39300 | 217 |
| 422 | 20230616 | 122900 | 2296276100 | 39300 | 39400 | 39450 | 39300 | 97 |
| 423 | 20230616 | 122800 | 2292459800 | 39400 | 39400 | 39450 | 39300 | 138 |
| 424 | 20230616 | 122700 | 2287033100 | 39400 | 39300 | 39450 | 39300 | 483 |
| 425 | 20230616 | 122600 | 2268019450 | 39300 | 39300 | 39350 | 39300 | 243 |
| 426 | 20230616 | 122500 | 2258466450 | 39350 | 39300 | 39350 | 39300 | 92 |
| 427 | 20230616 | 122400 | 2254849800 | 39350 | 39300 | 39350 | 39300 | 86 |
| 428 | 20230616 | 122300 | 2251468500 | 39350 | 39350 | 39350 | 39300 | 310 |
| 429 | 20230616 | 122200 | 2239283900 | 39400 | 39350 | 39500 | 39300 | 91 |
| 430 | 20230616 | 122100 | 2235705850 | 39500 | 39350 | 39500 | 39300 | 159 |
| 431 | 20230616 | 122000 | 2229443650 | 39300 | 39350 | 39400 | 39300 | 271 |
| 432 | 20230616 | 121900 | 2218790100 | 39300 | 39350 | 39400 | 39300 | 232 |
| 433 | 20230616 | 121800 | 2209667550 | 39300 | 39350 | 39350 | 39300 | 92 |
| 434 | 20230616 | 121700 | 2206050950 | 39350 | 39350 | 39400 | 39300 | 189 |
| 435 | 20230616 | 121600 | 2198612900 | 39350 | 39250 | 39350 | 39250 | 234 |
| 436 | 20230616 | 121500 | 2189419000 | 39250 | 39250 | 39300 | 39250 | 184 |
| 437 | 20230616 | 121400 | 2182194500 | 39350 | 39300 | 39350 | 39300 | 762 |
| 438 | 20230616 | 121300 | 2152247050 | 39300 | 39250 | 39350 | 39250 | 182 |
| 439 | 20230616 | 121200 | 2145099250 | 39300 | 39300 | 39350 | 39300 | 303 |
| 440 | 20230616 | 121100 | 2133186850 | 39350 | 39350 | 39350 | 39300 | 103 |
| 441 | 20230616 | 121000 | 2129136700 | 39300 | 39300 | 39400 | 39300 | 131 |
| 442 | 20230616 | 120900 | 2123985250 | 39300 | 39300 | 39350 | 39300 | 299 |
| 443 | 20230616 | 120800 | 2112234150 | 39300 | 39300 | 39350 | 39300 | 158 |
| 444 | 20230616 | 120700 | 2106023750 | 39300 | 39350 | 39400 | 39300 | 171 |
| 445 | 20230616 | 120600 | 2099299500 | 39300 | 39350 | 39400 | 39300 | 166 |
| 446 | 20230616 | 120500 | 2092773350 | 39300 | 39350 | 39350 | 39300 | 153 |
| 447 | 20230616 | 120400 | 2086760350 | 39300 | 39300 | 39350 | 39300 | 182 |
| 448 | 20230616 | 120300 | 2079606200 | 39350 | 39300 | 39350 | 39300 | 191 |
| 449 | 20230616 | 120200 | 2072098600 | 39300 | 39350 | 39350 | 39300 | 337 |
| 450 | 20230616 | 120100 | 2058852600 | 39300 | 39300 | 39350 | 39300 | 260 |
| 451 | 20230616 | 120000 | 2048633100 | 39350 | 39300 | 39350 | 39300 | 79 |
| 452 | 20230616 | 115900 | 2045528000 | 39350 | 39350 | 39400 | 39300 | 101 |
| 453 | 20230616 | 115800 | 2041557050 | 39300 | 39350 | 39350 | 39300 | 336 |
| 454 | 20230616 | 115700 | 2028345450 | 39300 | 39350 | 39350 | 39300 | 127 |
| 455 | 20230616 | 115600 | 2023352800 | 39300 | 39300 | 39350 | 39300 | 189 |
| 456 | 20230616 | 115500 | 2015924600 | 39400 | 39300 | 39400 | 39300 | 256 |
| 457 | 20230616 | 115400 | 2005854000 | 39350 | 39350 | 39400 | 39350 | 220 |
| 458 | 20230616 | 115300 | 1997195450 | 39350 | 39350 | 39400 | 39350 | 144 |
| 459 | 20230616 | 115200 | 1991528650 | 39350 | 39350 | 39500 | 39350 | 137 |
| 460 | 20230616 | 115100 | 1986135800 | 39350 | 39350 | 39400 | 39350 | 208 |
| 461 | 20230616 | 115000 | 1977950600 | 39350 | 39400 | 39400 | 39300 | 251 |
| 462 | 20230616 | 114900 | 1968077250 | 39350 | 39350 | 39350 | 39350 | 192 |
| 463 | 20230616 | 114800 | 1960522050 | 39400 | 39350 | 39400 | 39350 | 110 |
| 464 | 20230616 | 114700 | 1956192350 | 39400 | 39350 | 39650 | 39300 | 665 |
| 465 | 20230616 | 114600 | 1929949500 | 39300 | 39300 | 39350 | 39300 | 152 |
| 466 | 20230616 | 114500 | 1923974700 | 39300 | 39300 | 39400 | 39300 | 212 |
| 467 | 20230616 | 114400 | 1915641700 | 39300 | 39300 | 39350 | 39300 | 191 |
| 468 | 20230616 | 114300 | 1908134600 | 39300 | 39350 | 39400 | 39300 | 146 |
| 469 | 20230616 | 114200 | 1902393900 | 39350 | 39350 | 39350 | 39300 | 244 |
| 470 | 20230616 | 114100 | 1892796750 | 39350 | 39350 | 39450 | 39350 | 200 |
| 471 | 20230616 | 114000 | 1884921650 | 39350 | 39350 | 39400 | 39350 | 193 |
| 472 | 20230616 | 113900 | 1877326900 | 39400 | 39350 | 39400 | 39350 | 197 |
| 473 | 20230616 | 113800 | 1869574500 | 39350 | 39400 | 39450 | 39350 | 134 |
| 474 | 20230616 | 113700 | 1864300550 | 39400 | 39400 | 39400 | 39350 | 195 |
| 475 | 20230616 | 113600 | 1856625650 | 39350 | 39400 | 39400 | 39350 | 242 |
| 476 | 20230616 | 113500 | 1847101550 | 39350 | 39350 | 39400 | 39350 | 174 |
| 477 | 20230616 | 113400 | 1840249850 | 39350 | 39350 | 39450 | 39350 | 201 |
| 478 | 20230616 | 113300 | 1832333250 | 39350 | 39400 | 39400 | 39350 | 195 |
| 479 | 20230616 | 113200 | 1824653300 | 39400 | 39350 | 39450 | 39350 | 228 |
| 480 | 20230616 | 113100 | 1815671250 | 39350 | 39350 | 39450 | 39350 | 183 |
| 481 | 20230616 | 113000 | 1808466550 | 39450 | 39400 | 39450 | 39350 | 180 |
| 482 | 20230616 | 112900 | 1801376250 | 39400 | 39450 | 39450 | 39400 | 152 |
| 483 | 20230616 | 112800 | 1795387000 | 39450 | 39450 | 39450 | 39350 | 207 |
| 484 | 20230616 | 112700 | 1787228950 | 39450 | 39450 | 39500 | 39400 | 112 |
| 485 | 20230616 | 112600 | 1782813950 | 39450 | 39450 | 39500 | 39400 | 263 |
| 486 | 20230616 | 112500 | 1772447000 | 39450 | 39400 | 39500 | 39400 | 687 |
| 487 | 20230616 | 112400 | 1745340650 | 39350 | 39400 | 39450 | 39350 | 177 |
| 488 | 20230616 | 112300 | 1738368600 | 39350 | 39350 | 39450 | 39350 | 318 |
| 489 | 20230616 | 112200 | 1725851200 | 39400 | 39350 | 39450 | 39350 | 139 |
| 490 | 20230616 | 112100 | 1720379400 | 39350 | 39350 | 39400 | 39350 | 287 |
| 491 | 20230616 | 112000 | 1709080300 | 39400 | 39400 | 39400 | 39350 | 215 |
| 492 | 20230616 | 111900 | 1700617450 | 39350 | 39350 | 39450 | 39350 | 116 |
| 493 | 20230616 | 111800 | 1696052250 | 39350 | 39350 | 39450 | 39350 | 189 |
| 494 | 20230616 | 111700 | 1688613850 | 39350 | 39400 | 39400 | 39350 | 138 |
| 495 | 20230616 | 111600 | 1683182200 | 39400 | 39350 | 39450 | 39350 | 134 |
| 496 | 20230616 | 111500 | 1677904400 | 39400 | 39400 | 39450 | 39350 | 408 |
| 497 | 20230616 | 111400 | 1661836850 | 39450 | 39400 | 39450 | 39400 | 181 |
| 498 | 20230616 | 111300 | 1654704450 | 39400 | 39450 | 39450 | 39400 | 137 |
| 499 | 20230616 | 111200 | 1649304850 | 39400 | 39400 | 39500 | 39350 | 198 |
| 500 | 20230616 | 111100 | 1641503800 | 39350 | 39450 | 39500 | 39350 | 426 |
| 501 | 20230616 | 111000 | 1624710650 | 39400 | 39450 | 39450 | 39400 | 84 |
| 502 | 20230616 | 110900 | 1621400150 | 39500 | 39450 | 39500 | 39400 | 192 |
| 503 | 20230616 | 110800 | 1613830600 | 39450 | 39450 | 39500 | 39400 | 617 |
| 504 | 20230616 | 110700 | 1589510950 | 39400 | 39400 | 39450 | 39400 | 295 |
| 505 | 20230616 | 110600 | 1577883650 | 39400 | 39450 | 39450 | 39400 | 281 |
| 506 | 20230616 | 110500 | 1566810850 | 39400 | 39400 | 39450 | 39400 | 297 |
| 507 | 20230616 | 110400 | 1555107450 | 39400 | 39400 | 39450 | 39400 | 192 |
| 508 | 20230616 | 110300 | 1547541850 | 39450 | 39450 | 39450 | 39400 | 463 |
| 509 | 20230616 | 110200 | 1529279800 | 39500 | 39450 | 39500 | 39400 | 141 |
| 510 | 20230616 | 110100 | 1523717750 | 39400 | 39400 | 39450 | 39400 | 291 |
| 511 | 20230616 | 110000 | 1512251850 | 39400 | 39400 | 39450 | 39400 | 185 |
| 512 | 20230616 | 105900 | 1504961450 | 39400 | 39500 | 39500 | 39400 | 122 |
| 513 | 20230616 | 105800 | 1500152800 | 39400 | 39450 | 39500 | 39400 | 192 |
| 514 | 20230616 | 105700 | 1492578100 | 39450 | 39400 | 39500 | 39400 | 190 |
| 515 | 20230616 | 105600 | 1485082200 | 39450 | 39400 | 39500 | 39400 | 263 |
| 516 | 20230616 | 105500 | 1474711300 | 39450 | 39450 | 39450 | 39400 | 209 |
| 517 | 20230616 | 105400 | 1466473100 | 39450 | 39400 | 39450 | 39400 | 107 |
| 518 | 20230616 | 105300 | 1462256550 | 39500 | 39400 | 39500 | 39400 | 404 |
| 519 | 20230616 | 105200 | 1446326100 | 39400 | 39400 | 39450 | 39400 | 194 |
| 520 | 20230616 | 105100 | 1438681300 | 39450 | 39400 | 39450 | 39400 | 164 |
| 521 | 20230616 | 105000 | 1432215850 | 39400 | 39450 | 39450 | 39400 | 525 |
| 522 | 20230616 | 104900 | 1411522000 | 39400 | 39400 | 39500 | 39400 | 129 |
| 523 | 20230616 | 104800 | 1406436350 | 39400 | 39450 | 39500 | 39400 | 97 |
| 524 | 20230616 | 104700 | 1402611450 | 39500 | 39450 | 39500 | 39400 | 319 |
| 525 | 20230616 | 104600 | 1390037750 | 39450 | 39450 | 39500 | 39450 | 148 |
| 526 | 20230616 | 104500 | 1384198450 | 39450 | 39450 | 39500 | 39450 | 483 |
| 527 | 20230616 | 104400 | 1365144000 | 39500 | 39500 | 39500 | 39450 | 53 |
| 528 | 20230616 | 104300 | 1363051350 | 39450 | 39450 | 39550 | 39450 | 264 |
| 529 | 20230616 | 104200 | 1352631450 | 39450 | 39450 | 39500 | 39450 | 130 |
| 530 | 20230616 | 104100 | 1347502850 | 39450 | 39450 | 39500 | 39450 | 131 |
| 531 | 20230616 | 104000 | 1342334000 | 39500 | 39450 | 39500 | 39450 | 181 |
| 532 | 20230616 | 103900 | 1335192400 | 39450 | 39450 | 39500 | 39450 | 252 |
| 533 | 20230616 | 103800 | 1325248350 | 39450 | 39450 | 39500 | 39450 | 615 |
| 534 | 20230616 | 103700 | 1300985700 | 39450 | 39500 | 39550 | 39450 | 139 |
| 535 | 20230616 | 103600 | 1295496150 | 39450 | 39450 | 39500 | 39450 | 393 |
| 536 | 20230616 | 103500 | 1279988000 | 39500 | 39450 | 39500 | 39450 | 116 |
| 537 | 20230616 | 103400 | 1275410850 | 39500 | 39450 | 39500 | 39450 | 507 |
| 538 | 20230616 | 103300 | 1255408150 | 39500 | 39500 | 39550 | 39450 | 152 |
| 539 | 20230616 | 103200 | 1249405000 | 39500 | 39450 | 39600 | 39450 | 960 |
| 540 | 20230616 | 103100 | 1211516650 | 39550 | 39500 | 39600 | 39450 | 173 |
| 541 | 20230616 | 103000 | 1204686700 | 39550 | 39500 | 39550 | 39450 | 156 |
| 542 | 20230616 | 102900 | 1198524200 | 39500 | 39550 | 39550 | 39450 | 242 |
| 543 | 20230616 | 102800 | 1188970850 | 39500 | 39550 | 39550 | 39450 | 329 |
| 544 | 20230616 | 102700 | 1175973250 | 39550 | 39500 | 39600 | 39450 | 166 |
| 545 | 20230616 | 102600 | 1169414250 | 39550 | 39500 | 39600 | 39450 | 191 |
| 546 | 20230616 | 102500 | 1161867400 | 39550 | 39500 | 39600 | 39450 | 241 |
| 547 | 20230616 | 102400 | 1152349250 | 39550 | 39550 | 39600 | 39450 | 202 |
| 548 | 20230616 | 102300 | 1144368450 | 39550 | 39550 | 39550 | 39450 | 754 |
| 549 | 20230616 | 102200 | 1114588150 | 39550 | 39600 | 39600 | 39500 | 260 |
| 550 | 20230616 | 102100 | 1104316550 | 39500 | 39500 | 39600 | 39500 | 79 |
| 551 | 20230616 | 102000 | 1101194350 | 39550 | 39550 | 39600 | 39500 | 691 |
| 552 | 20230616 | 101900 | 1073875650 | 39600 | 39550 | 39600 | 39550 | 153 |
| 553 | 20230616 | 101800 | 1067823550 | 39600 | 39550 | 39600 | 39550 | 224 |
| 554 | 20230616 | 101700 | 1058961050 | 39550 | 39600 | 39600 | 39550 | 88 |
| 555 | 20230616 | 101600 | 1055480500 | 39550 | 39600 | 39600 | 39550 | 170 |
| 556 | 20230616 | 101500 | 1048756000 | 39600 | 39600 | 39600 | 39550 | 407 |
| 557 | 20230616 | 101400 | 1032644050 | 39600 | 39600 | 39650 | 39600 | 136 |
| 558 | 20230616 | 101300 | 1027257650 | 39650 | 39600 | 39650 | 39550 | 547 |
| 559 | 20230616 | 101200 | 1005617700 | 39550 | 39550 | 39650 | 39550 | 182 |
| 560 | 20230616 | 101100 | 998418450 | 39550 | 39550 | 39600 | 39550 | 190 |
| 561 | 20230616 | 101000 | 990901950 | 39550 | 39550 | 39600 | 39550 | 74 |
| 562 | 20230616 | 100900 | 987974650 | 39600 | 39550 | 39600 | 39500 | 241 |
| 563 | 20230616 | 100800 | 978448450 | 39550 | 39550 | 39700 | 39500 | 215 |
| 564 | 20230616 | 100700 | 969945600 | 39600 | 39550 | 39600 | 39500 | 92 |
| 565 | 20230616 | 100600 | 966309050 | 39500 | 39550 | 39550 | 39500 | 134 |
| 566 | 20230616 | 100500 | 961015050 | 39500 | 39550 | 39600 | 39500 | 202 |
| 567 | 20230616 | 100400 | 953033750 | 39550 | 39500 | 39550 | 39500 | 276 |
| 568 | 20230616 | 100300 | 942129950 | 39550 | 39550 | 39600 | 39500 | 68 |
| 569 | 20230616 | 100200 | 939441150 | 39550 | 39500 | 39550 | 39500 | 156 |
| 570 | 20230616 | 100100 | 933276550 | 39500 | 39550 | 39600 | 39500 | 273 |
| 571 | 20230616 | 100000 | 922481300 | 39550 | 39550 | 39600 | 39550 | 57 |
| 572 | 20230616 | 095900 | 920226400 | 39550 | 39550 | 39550 | 39500 | 98 |
| 573 | 20230616 | 095800 | 916352800 | 39500 | 39550 | 39600 | 39500 | 267 |
| 574 | 20230616 | 095700 | 905794350 | 39550 | 39500 | 39650 | 39450 | 2113 |
| 575 | 20230616 | 095600 | 822329650 | 39500 | 39550 | 39550 | 39450 | 634 |
| 576 | 20230616 | 095500 | 797284100 | 39500 | 39550 | 39600 | 39450 | 3827 |
| 577 | 20230616 | 095400 | 646076450 | 39550 | 39550 | 39600 | 39550 | 429 |
| 578 | 20230616 | 095300 | 629102150 | 39550 | 39600 | 39600 | 39550 | 268 |
| 579 | 20230616 | 095200 | 618496300 | 39550 | 39600 | 39600 | 39550 | 156 |
| 580 | 20230616 | 095100 | 612320950 | 39600 | 39550 | 39600 | 39550 | 357 |
| 581 | 20230616 | 095000 | 598193350 | 39550 | 39600 | 39650 | 39550 | 461 |
| 582 | 20230616 | 094900 | 579940050 | 39600 | 39600 | 39650 | 39600 | 185 |
| 583 | 20230616 | 094800 | 572607550 | 39600 | 39600 | 39650 | 39600 | 544 |
| 584 | 20230616 | 094700 | 551062600 | 39600 | 39600 | 39700 | 39600 | 218 |
| 585 | 20230616 | 094600 | 542425250 | 39600 | 39650 | 39750 | 39600 | 111 |
| 586 | 20230616 | 094500 | 538023800 | 39600 | 39800 | 39800 | 39600 | 208 |
| 587 | 20230616 | 094400 | 529770450 | 39750 | 39600 | 39750 | 39600 | 390 |
| 588 | 20230616 | 094300 | 514313050 | 39650 | 39700 | 39700 | 39600 | 305 |
| 589 | 20230616 | 094200 | 502218800 | 39650 | 39700 | 39700 | 39650 | 52 |
| 590 | 20230616 | 094100 | 500156650 | 39650 | 39650 | 39700 | 39650 | 122 |
| 591 | 20230616 | 094000 | 495318950 | 39650 | 39650 | 39700 | 39650 | 116 |
| 592 | 20230616 | 093900 | 490718700 | 39700 | 39700 | 39750 | 39650 | 432 |
| 593 | 20230616 | 093800 | 473570600 | 39750 | 39700 | 39750 | 39700 | 63 |
| 594 | 20230616 | 093700 | 471069250 | 39750 | 39700 | 39750 | 39700 | 73 |
| 595 | 20230616 | 093600 | 468170700 | 39750 | 39750 | 39750 | 39650 | 273 |
| 596 | 20230616 | 093500 | 457331150 | 39750 | 39700 | 39750 | 39650 | 82 |
| 597 | 20230616 | 093400 | 454074400 | 39650 | 39750 | 39850 | 39650 | 826 |
| 598 | 20230616 | 093300 | 421266550 | 39750 | 39700 | 39750 | 39700 | 92 |
| 599 | 20230616 | 093200 | 417613450 | 39700 | 39750 | 39750 | 39700 | 390 |
| 600 | 20230616 | 093100 | 402121400 | 39750 | 39750 | 39800 | 39700 | 120 |
| 601 | 20230616 | 093000 | 397354550 | 39750 | 39700 | 39850 | 39700 | 189 |
| 602 | 20230616 | 092900 | 389842500 | 39700 | 39800 | 39850 | 39700 | 389 |
| 603 | 20230616 | 092800 | 374392950 | 39750 | 39750 | 39800 | 39700 | 711 |
| 604 | 20230616 | 092700 | 346133000 | 39750 | 39800 | 39800 | 39750 | 142 |
| 605 | 20230616 | 092600 | 340484550 | 39800 | 39800 | 39800 | 39800 | 47 |
| 606 | 20230616 | 092500 | 338613950 | 39800 | 39850 | 39850 | 39750 | 333 |
| 607 | 20230616 | 092400 | 325364300 | 39800 | 39800 | 39800 | 39800 | 35 |
| 608 | 20230616 | 092300 | 323971300 | 39750 | 39900 | 39900 | 39750 | 225 |
| 609 | 20230616 | 092200 | 315006850 | 39850 | 39800 | 39850 | 39800 | 336 |
| 610 | 20230616 | 092100 | 301626850 | 39800 | 39800 | 39800 | 39800 | 22 |
| 611 | 20230616 | 092000 | 300751250 | 39850 | 39900 | 39900 | 39750 | 199 |
| 612 | 20230616 | 091900 | 292832650 | 39900 | 39850 | 39900 | 39850 | 353 |
| 613 | 20230616 | 091800 | 278763600 | 39750 | 39800 | 39850 | 39750 | 254 |
| 614 | 20230616 | 091700 | 268659300 | 39850 | 39800 | 39850 | 39800 | 34 |
| 615 | 20230616 | 091600 | 267305850 | 39800 | 39800 | 39850 | 39800 | 647 |
| 616 | 20230616 | 091500 | 241552400 | 39750 | 39900 | 39900 | 39750 | 449 |
| 617 | 20230616 | 091400 | 223683300 | 39850 | 39850 | 39900 | 39850 | 212 |
| 618 | 20230616 | 091300 | 215234700 | 39800 | 39800 | 39850 | 39800 | 67 |
| 619 | 20230616 | 091200 | 212566550 | 39750 | 39900 | 39950 | 39750 | 710 |
| 620 | 20230616 | 091100 | 184294900 | 39900 | 39850 | 39900 | 39800 | 293 |
| 621 | 20230616 | 091000 | 172627600 | 39900 | 39900 | 39900 | 39850 | 132 |
| 622 | 20230616 | 090900 | 167364300 | 39850 | 39900 | 39900 | 39850 | 82 |
| 623 | 20230616 | 090800 | 164094050 | 39950 | 39900 | 39950 | 39800 | 4 |
| 624 | 20230616 | 090700 | 163934450 | 39800 | 39950 | 39950 | 39800 | 254 |
| 625 | 20230616 | 090600 | 153810400 | 39900 | 39850 | 39900 | 39800 | 650 |
| 626 | 20230616 | 090500 | 127900050 | 39800 | 39800 | 39850 | 39800 | 331 |
| 627 | 20230616 | 090400 | 114726200 | 39800 | 39750 | 39800 | 39700 | 325 |
| 628 | 20230616 | 090300 | 101809650 | 39750 | 39800 | 39800 | 39750 | 892 |
| 629 | 20230616 | 090200 | 66350650 | 39800 | 39850 | 39850 | 39750 | 961 |
| 630 | 20230616 | 090100 | 28101000 | 39850 | 39950 | 40250 | 39850 | 306 |
| 631 | 20230616 | 090000 | 15868150 | 39950 | 39950 | 40100 | 39900 | 397 |