32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 190300 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 16745 |
| 3 | 20230616 | 190200 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20230616 | 190100 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20230616 | 190000 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20230616 | 185900 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20230616 | 185800 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20230616 | 185700 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20230616 | 185600 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20230616 | 185500 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20230616 | 185400 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20230616 | 185300 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20230616 | 185200 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20230616 | 185100 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20230616 | 185000 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20230616 | 184900 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20230616 | 184800 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20230616 | 184700 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20230616 | 184600 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20230616 | 184500 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20230616 | 184400 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20230616 | 184300 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20230616 | 184200 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20230616 | 184100 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20230616 | 184000 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20230616 | 183900 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20230616 | 183800 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20230616 | 183700 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20230616 | 183600 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20230616 | 183500 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20230616 | 183400 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20230616 | 183300 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 16745 |
| 33 | 20230616 | 183200 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20230616 | 183100 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20230616 | 183000 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20230616 | 182900 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20230616 | 182800 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20230616 | 182700 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20230616 | 182600 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20230616 | 182500 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20230616 | 182400 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20230616 | 182300 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20230616 | 182200 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20230616 | 182100 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20230616 | 182000 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20230616 | 181900 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20230616 | 181800 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20230616 | 181700 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20230616 | 181600 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20230616 | 181500 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20230616 | 181400 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20230616 | 181300 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20230616 | 181200 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20230616 | 181100 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20230616 | 181000 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20230616 | 180900 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20230616 | 180800 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20230616 | 180700 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20230616 | 180600 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20230616 | 180500 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20230616 | 180400 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20230616 | 180300 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 16745 |
| 63 | 20230616 | 180200 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20230616 | 180100 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20230616 | 180000 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20230616 | 175900 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20230616 | 175800 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20230616 | 175700 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20230616 | 175600 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20230616 | 175500 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20230616 | 175400 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20230616 | 175300 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20230616 | 175200 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20230616 | 175100 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20230616 | 175000 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20230616 | 174900 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20230616 | 174800 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20230616 | 174700 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20230616 | 174600 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20230616 | 174500 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20230616 | 174400 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20230616 | 174300 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20230616 | 174200 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20230616 | 174100 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20230616 | 174000 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20230616 | 173900 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20230616 | 173800 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20230616 | 173700 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20230616 | 173600 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20230616 | 173500 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20230616 | 173400 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20230616 | 173300 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 16745 |
| 93 | 20230616 | 173200 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20230616 | 173100 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20230616 | 173000 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20230616 | 172900 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20230616 | 172800 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20230616 | 172700 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20230616 | 172600 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20230616 | 172500 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20230616 | 172400 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20230616 | 172300 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20230616 | 172200 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20230616 | 172100 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20230616 | 172000 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20230616 | 171900 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20230616 | 171800 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20230616 | 171700 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20230616 | 171600 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20230616 | 171500 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20230616 | 171400 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20230616 | 171300 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20230616 | 171200 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20230616 | 171100 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20230616 | 171000 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20230616 | 170900 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20230616 | 170800 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20230616 | 170700 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20230616 | 170600 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20230616 | 170500 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20230616 | 170400 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20230616 | 170300 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 16745 |
| 123 | 20230616 | 170200 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20230616 | 170100 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20230616 | 170000 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20230616 | 165900 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20230616 | 165800 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20230616 | 165700 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20230616 | 165600 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20230616 | 165500 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20230616 | 165400 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20230616 | 165300 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20230616 | 165200 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20230616 | 165100 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20230616 | 165000 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20230616 | 164900 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20230616 | 164800 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20230616 | 164700 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20230616 | 164600 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20230616 | 164500 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20230616 | 164400 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20230616 | 164300 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20230616 | 164200 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20230616 | 164100 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20230616 | 164000 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20230616 | 163900 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20230616 | 163800 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20230616 | 163700 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20230616 | 163600 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20230616 | 163500 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20230616 | 163400 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20230616 | 163300 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 16745 |
| 153 | 20230616 | 163200 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20230616 | 163100 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20230616 | 163000 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20230616 | 162900 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20230616 | 162800 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20230616 | 162700 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20230616 | 162600 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20230616 | 162500 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20230616 | 162400 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20230616 | 162300 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20230616 | 162200 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20230616 | 162100 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20230616 | 162000 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20230616 | 161900 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20230616 | 161800 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20230616 | 161700 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20230616 | 161600 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20230616 | 161500 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20230616 | 161400 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20230616 | 161300 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20230616 | 161200 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20230616 | 161100 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20230616 | 161000 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20230616 | 160900 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20230616 | 160800 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20230616 | 160700 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20230616 | 160600 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20230616 | 160500 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20230616 | 160400 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20230616 | 160300 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 16745 |
| 183 | 20230616 | 160200 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20230616 | 160100 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 185 | 20230616 | 160000 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20230616 | 155900 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 187 | 20230616 | 155800 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 188 | 20230616 | 155700 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 189 | 20230616 | 155600 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 190 | 20230616 | 155500 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 191 | 20230616 | 155400 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 192 | 20230616 | 155300 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 193 | 20230616 | 155200 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 194 | 20230616 | 155100 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 195 | 20230616 | 155000 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 196 | 20230616 | 154900 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 197 | 20230616 | 154800 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 198 | 20230616 | 154700 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 199 | 20230616 | 154600 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 200 | 20230616 | 154500 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 201 | 20230616 | 154400 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 202 | 20230616 | 154300 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 203 | 20230616 | 154200 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 204 | 20230616 | 154100 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 205 | 20230616 | 154000 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 206 | 20230616 | 153900 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 207 | 20230616 | 153800 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 208 | 20230616 | 153700 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 209 | 20230616 | 153600 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 210 | 20230616 | 153500 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 211 | 20230616 | 153400 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 212 | 20230616 | 153300 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 16745 |
| 213 | 20230616 | 153200 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 214 | 20230616 | 153100 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 0 |
| 215 | 20230616 | 153000 | 7124943950 | 33000 | 33000 | 33000 | 33000 | 16745 |
| 216 | 20230616 | 152900 | 6572358950 | 32700 | 32700 | 32700 | 32700 | 0 |
| 217 | 20230616 | 152800 | 6572358950 | 32700 | 32700 | 32700 | 32700 | 0 |
| 218 | 20230616 | 152700 | 6572358950 | 32700 | 32700 | 32700 | 32700 | 0 |
| 219 | 20230616 | 152600 | 6572358950 | 32700 | 32700 | 32700 | 32700 | 0 |
| 220 | 20230616 | 152500 | 6572358950 | 32700 | 32700 | 32700 | 32700 | 0 |
| 221 | 20230616 | 152400 | 6572358950 | 32700 | 32700 | 32700 | 32700 | 0 |
| 222 | 20230616 | 152300 | 6572358950 | 32700 | 32700 | 32700 | 32700 | 0 |
| 223 | 20230616 | 152200 | 6572358950 | 32700 | 32700 | 32700 | 32700 | 0 |
| 224 | 20230616 | 152100 | 6572358950 | 32700 | 32700 | 32700 | 32700 | 0 |
| 225 | 20230616 | 152000 | 6572358950 | 32700 | 32700 | 32700 | 32700 | 0 |
| 226 | 20230616 | 151900 | 6572358950 | 32700 | 32700 | 32750 | 32700 | 384 |
| 227 | 20230616 | 151800 | 6559793350 | 32700 | 32750 | 32750 | 32700 | 249 |
| 228 | 20230616 | 151700 | 6551647900 | 32700 | 32750 | 32750 | 32700 | 509 |
| 229 | 20230616 | 151600 | 6534991550 | 32750 | 32700 | 32750 | 32700 | 734 |
| 230 | 20230616 | 151500 | 6510975200 | 32700 | 32700 | 32700 | 32700 | 315 |
| 231 | 20230616 | 151400 | 6500674700 | 32750 | 32700 | 32750 | 32700 | 221 |
| 232 | 20230616 | 151300 | 6493446950 | 32700 | 32700 | 32700 | 32700 | 405 |
| 233 | 20230616 | 151200 | 6480203450 | 32700 | 32700 | 32750 | 32700 | 318 |
| 234 | 20230616 | 151100 | 6469798400 | 32750 | 32750 | 32750 | 32700 | 462 |
| 235 | 20230616 | 151000 | 6454681850 | 32700 | 32650 | 32700 | 32650 | 742 |
| 236 | 20230616 | 150900 | 6430428500 | 32650 | 32650 | 32750 | 32650 | 246 |
| 237 | 20230616 | 150800 | 6422394700 | 32650 | 32700 | 32700 | 32650 | 698 |
| 238 | 20230616 | 150700 | 6399585500 | 32700 | 32650 | 32700 | 32650 | 282 |
| 239 | 20230616 | 150600 | 6390377900 | 32650 | 32700 | 32700 | 32650 | 1320 |
| 240 | 20230616 | 150500 | 6347221500 | 32700 | 32750 | 32750 | 32700 | 359 |
| 241 | 20230616 | 150400 | 6335478350 | 32700 | 32800 | 32800 | 32700 | 606 |
| 242 | 20230616 | 150300 | 6315625800 | 32750 | 32800 | 32800 | 32750 | 1265 |
| 243 | 20230616 | 150200 | 6274153550 | 32800 | 32800 | 32850 | 32800 | 332 |
| 244 | 20230616 | 150100 | 6263263450 | 32800 | 32800 | 32850 | 32800 | 94 |
| 245 | 20230616 | 150000 | 6260179950 | 32800 | 32850 | 32850 | 32800 | 307 |
| 246 | 20230616 | 145900 | 6250104800 | 32800 | 32900 | 32900 | 32800 | 695 |
| 247 | 20230616 | 145800 | 6227303600 | 32800 | 32800 | 32900 | 32800 | 538 |
| 248 | 20230616 | 145700 | 6209641600 | 32800 | 32800 | 32850 | 32800 | 756 |
| 249 | 20230616 | 145600 | 6184817800 | 32800 | 32800 | 32850 | 32800 | 277 |
| 250 | 20230616 | 145500 | 6175727200 | 32800 | 32850 | 32850 | 32800 | 588 |
| 251 | 20230616 | 145400 | 6156425950 | 32800 | 32850 | 32850 | 32800 | 325 |
| 252 | 20230616 | 145300 | 6145762350 | 32850 | 32800 | 32850 | 32800 | 910 |
| 253 | 20230616 | 145200 | 6115885100 | 32850 | 32850 | 32850 | 32800 | 395 |
| 254 | 20230616 | 145100 | 6102916550 | 32800 | 32850 | 32850 | 32800 | 1033 |
| 255 | 20230616 | 145000 | 6068996550 | 32800 | 32800 | 32850 | 32800 | 521 |
| 256 | 20230616 | 144900 | 6051894500 | 32850 | 32850 | 32850 | 32800 | 862 |
| 257 | 20230616 | 144800 | 6023586100 | 32850 | 32850 | 32850 | 32800 | 359 |
| 258 | 20230616 | 144700 | 6011803900 | 32850 | 32800 | 32850 | 32800 | 746 |
| 259 | 20230616 | 144600 | 5987308700 | 32800 | 32850 | 32850 | 32800 | 297 |
| 260 | 20230616 | 144500 | 5977563300 | 32800 | 32800 | 32850 | 32800 | 540 |
| 261 | 20230616 | 144400 | 5959844850 | 32850 | 32800 | 32850 | 32800 | 488 |
| 262 | 20230616 | 144300 | 5943829950 | 32800 | 32800 | 32850 | 32800 | 380 |
| 263 | 20230616 | 144200 | 5931362400 | 32800 | 32800 | 32850 | 32800 | 192 |
| 264 | 20230616 | 144100 | 5925059650 | 32800 | 32850 | 32850 | 32800 | 401 |
| 265 | 20230616 | 144000 | 5911900950 | 32850 | 32800 | 32850 | 32800 | 684 |
| 266 | 20230616 | 143900 | 5889460800 | 32850 | 32850 | 32900 | 32800 | 1515 |
| 267 | 20230616 | 143800 | 5839693450 | 32850 | 32850 | 32900 | 32850 | 488 |
| 268 | 20230616 | 143700 | 5823659000 | 32850 | 32900 | 32900 | 32850 | 665 |
| 269 | 20230616 | 143600 | 5801801650 | 32850 | 32850 | 32900 | 32850 | 471 |
| 270 | 20230616 | 143500 | 5786324350 | 32850 | 32850 | 32900 | 32850 | 219 |
| 271 | 20230616 | 143400 | 5779126500 | 32850 | 32850 | 32900 | 32850 | 496 |
| 272 | 20230616 | 143300 | 5762824500 | 32850 | 32900 | 32900 | 32850 | 272 |
| 273 | 20230616 | 143200 | 5753884300 | 32850 | 32850 | 32900 | 32850 | 1033 |
| 274 | 20230616 | 143100 | 5719946700 | 32850 | 32850 | 32900 | 32850 | 664 |
| 275 | 20230616 | 143000 | 5698129350 | 32850 | 32850 | 32900 | 32850 | 352 |
| 276 | 20230616 | 142900 | 5686555800 | 32900 | 32800 | 32900 | 32800 | 651 |
| 277 | 20230616 | 142800 | 5665160100 | 32850 | 32800 | 32850 | 32800 | 597 |
| 278 | 20230616 | 142700 | 5645558700 | 32800 | 32800 | 32850 | 32800 | 477 |
| 279 | 20230616 | 142600 | 5629902500 | 32800 | 32800 | 32850 | 32800 | 456 |
| 280 | 20230616 | 142500 | 5614932050 | 32850 | 32850 | 32850 | 32800 | 370 |
| 281 | 20230616 | 142400 | 5602784800 | 32850 | 32800 | 32850 | 32800 | 440 |
| 282 | 20230616 | 142300 | 5588336650 | 32800 | 32800 | 32800 | 32750 | 718 |
| 283 | 20230616 | 142200 | 5564791100 | 32800 | 32800 | 32800 | 32750 | 556 |
| 284 | 20230616 | 142100 | 5546566200 | 32800 | 32750 | 32800 | 32750 | 224 |
| 285 | 20230616 | 142000 | 5539223800 | 32800 | 32800 | 32800 | 32750 | 196 |
| 286 | 20230616 | 141900 | 5532799900 | 32750 | 32800 | 32800 | 32750 | 353 |
| 287 | 20230616 | 141800 | 5521232050 | 32750 | 32850 | 32850 | 32750 | 1564 |
| 288 | 20230616 | 141700 | 5469941650 | 32850 | 32850 | 32850 | 32800 | 462 |
| 289 | 20230616 | 141600 | 5454779900 | 32850 | 32850 | 32850 | 32800 | 507 |
| 290 | 20230616 | 141500 | 5438139600 | 32850 | 32800 | 32850 | 32800 | 196 |
| 291 | 20230616 | 141400 | 5431705800 | 32850 | 32800 | 32850 | 32800 | 276 |
| 292 | 20230616 | 141300 | 5422645900 | 32800 | 32850 | 32850 | 32800 | 354 |
| 293 | 20230616 | 141200 | 5411029700 | 32850 | 32800 | 32850 | 32750 | 1103 |
| 294 | 20230616 | 141100 | 5374840950 | 32800 | 32700 | 32800 | 32700 | 246 |
| 295 | 20230616 | 141000 | 5366788100 | 32750 | 32700 | 32750 | 32650 | 692 |
| 296 | 20230616 | 140900 | 5344155300 | 32700 | 32700 | 32700 | 32650 | 401 |
| 297 | 20230616 | 140800 | 5331054150 | 32700 | 32700 | 32700 | 32650 | 765 |
| 298 | 20230616 | 140700 | 5306047800 | 32700 | 32700 | 32750 | 32700 | 385 |
| 299 | 20230616 | 140600 | 5293452450 | 32750 | 32750 | 32800 | 32700 | 1440 |
| 300 | 20230616 | 140500 | 5246289400 | 32750 | 32700 | 32750 | 32700 | 790 |
| 301 | 20230616 | 140400 | 5220418450 | 32750 | 32750 | 32750 | 32700 | 378 |
| 302 | 20230616 | 140300 | 5208049100 | 32700 | 32750 | 32800 | 32700 | 1443 |
| 303 | 20230616 | 140200 | 5160818700 | 32750 | 32700 | 32750 | 32700 | 659 |
| 304 | 20230616 | 140100 | 5139256650 | 32750 | 32700 | 32750 | 32700 | 331 |
| 305 | 20230616 | 140000 | 5128421500 | 32700 | 32700 | 32750 | 32700 | 225 |
| 306 | 20230616 | 135900 | 5121060450 | 32750 | 32750 | 32750 | 32700 | 259 |
| 307 | 20230616 | 135800 | 5112582650 | 32700 | 32750 | 32750 | 32700 | 830 |
| 308 | 20230616 | 135700 | 5085436600 | 32700 | 32700 | 32750 | 32700 | 193 |
| 309 | 20230616 | 135600 | 5079121600 | 32700 | 32750 | 32750 | 32700 | 582 |
| 310 | 20230616 | 135500 | 5060079350 | 32750 | 32700 | 32750 | 32700 | 758 |
| 311 | 20230616 | 135400 | 5035274050 | 32750 | 32700 | 32750 | 32700 | 381 |
| 312 | 20230616 | 135300 | 5022806300 | 32750 | 32750 | 32800 | 32750 | 862 |
| 313 | 20230616 | 135200 | 4994570950 | 32800 | 32750 | 32800 | 32750 | 300 |
| 314 | 20230616 | 135100 | 4984742300 | 32750 | 32750 | 32800 | 32750 | 387 |
| 315 | 20230616 | 135000 | 4972057550 | 32700 | 32750 | 32750 | 32700 | 401 |
| 316 | 20230616 | 134900 | 4958934400 | 32750 | 32750 | 32750 | 32700 | 373 |
| 317 | 20230616 | 134800 | 4946730200 | 32750 | 32750 | 32750 | 32700 | 550 |
| 318 | 20230616 | 134700 | 4928731100 | 32750 | 32800 | 32800 | 32750 | 309 |
| 319 | 20230616 | 134600 | 4918605900 | 32800 | 32800 | 32800 | 32750 | 347 |
| 320 | 20230616 | 134500 | 4907233800 | 32800 | 32800 | 32800 | 32750 | 280 |
| 321 | 20230616 | 134400 | 4898057750 | 32800 | 32800 | 32800 | 32750 | 417 |
| 322 | 20230616 | 134300 | 4884388200 | 32800 | 32750 | 32800 | 32750 | 278 |
| 323 | 20230616 | 134200 | 4875278800 | 32750 | 32750 | 32800 | 32750 | 282 |
| 324 | 20230616 | 134100 | 4866037950 | 32750 | 32750 | 32800 | 32750 | 233 |
| 325 | 20230616 | 134000 | 4858403250 | 32800 | 32850 | 32850 | 32800 | 435 |
| 326 | 20230616 | 133900 | 4844130000 | 32800 | 32800 | 32850 | 32800 | 406 |
| 327 | 20230616 | 133800 | 4830809450 | 32800 | 32750 | 32800 | 32750 | 858 |
| 328 | 20230616 | 133700 | 4802678050 | 32750 | 32800 | 32800 | 32750 | 347 |
| 329 | 20230616 | 133600 | 4791307850 | 32750 | 32850 | 32850 | 32750 | 2044 |
| 330 | 20230616 | 133500 | 4724348200 | 32850 | 32950 | 32950 | 32850 | 703 |
| 331 | 20230616 | 133400 | 4701233050 | 32900 | 32900 | 33100 | 32850 | 2292 |
| 332 | 20230616 | 133300 | 4625684600 | 32850 | 32850 | 32900 | 32850 | 246 |
| 333 | 20230616 | 133200 | 4617597650 | 32850 | 32900 | 32900 | 32800 | 2149 |
| 334 | 20230616 | 133100 | 4546933400 | 32900 | 32900 | 32900 | 32850 | 187 |
| 335 | 20230616 | 133000 | 4540785550 | 32850 | 32850 | 32900 | 32850 | 732 |
| 336 | 20230616 | 132900 | 4516735700 | 32850 | 32800 | 32850 | 32800 | 350 |
| 337 | 20230616 | 132800 | 4505250750 | 32800 | 32850 | 32850 | 32800 | 798 |
| 338 | 20230616 | 132700 | 4479072550 | 32850 | 32800 | 32850 | 32800 | 986 |
| 339 | 20230616 | 132600 | 4446726850 | 32800 | 32850 | 32850 | 32800 | 1661 |
| 340 | 20230616 | 132500 | 4392205850 | 32900 | 32900 | 32900 | 32850 | 780 |
| 341 | 20230616 | 132400 | 4366556700 | 32900 | 32950 | 32950 | 32900 | 1430 |
| 342 | 20230616 | 132300 | 4319506200 | 32900 | 32950 | 32950 | 32900 | 181 |
| 343 | 20230616 | 132200 | 4313547250 | 32950 | 32950 | 32950 | 32900 | 516 |
| 344 | 20230616 | 132100 | 4296560750 | 32950 | 32950 | 32950 | 32950 | 284 |
| 345 | 20230616 | 132000 | 4287202950 | 32950 | 32950 | 32950 | 32950 | 680 |
| 346 | 20230616 | 131900 | 4264796950 | 32950 | 32950 | 32950 | 32900 | 288 |
| 347 | 20230616 | 131800 | 4255307800 | 32950 | 32950 | 32950 | 32950 | 232 |
| 348 | 20230616 | 131700 | 4247663400 | 32950 | 32950 | 32950 | 32950 | 82 |
| 349 | 20230616 | 131600 | 4244961500 | 32950 | 32900 | 32950 | 32900 | 95 |
| 350 | 20230616 | 131500 | 4241832450 | 32900 | 32950 | 33000 | 32900 | 443 |
| 351 | 20230616 | 131400 | 4227230650 | 32950 | 33000 | 33000 | 32950 | 709 |
| 352 | 20230616 | 131300 | 4203839800 | 33000 | 32950 | 33000 | 32950 | 333 |
| 353 | 20230616 | 131200 | 4192852050 | 32950 | 33000 | 33000 | 32950 | 462 |
| 354 | 20230616 | 131100 | 4177613850 | 33000 | 33000 | 33000 | 33000 | 81 |
| 355 | 20230616 | 131000 | 4174940850 | 33000 | 32950 | 33000 | 32950 | 253 |
| 356 | 20230616 | 130900 | 4166601000 | 32950 | 33000 | 33000 | 32950 | 893 |
| 357 | 20230616 | 130800 | 4137173100 | 33000 | 33000 | 33000 | 32950 | 115 |
| 358 | 20230616 | 130700 | 4133379600 | 33000 | 33000 | 33000 | 32950 | 395 |
| 359 | 20230616 | 130600 | 4120347450 | 33000 | 33000 | 33000 | 33000 | 196 |
| 360 | 20230616 | 130500 | 4113879450 | 33000 | 32950 | 33000 | 32900 | 284 |
| 361 | 20230616 | 130400 | 4104524650 | 32950 | 32950 | 32950 | 32900 | 286 |
| 362 | 20230616 | 130300 | 4095102900 | 32950 | 33000 | 33000 | 32950 | 1131 |
| 363 | 20230616 | 130200 | 4057794150 | 33000 | 33050 | 33050 | 33000 | 458 |
| 364 | 20230616 | 130100 | 4042670900 | 33000 | 33050 | 33050 | 33000 | 140 |
| 365 | 20230616 | 130000 | 4038048300 | 33000 | 33000 | 33050 | 33000 | 272 |
| 366 | 20230616 | 125900 | 4029063350 | 33050 | 33050 | 33050 | 33050 | 41 |
| 367 | 20230616 | 125800 | 4027708300 | 33050 | 33100 | 33100 | 33050 | 643 |
| 368 | 20230616 | 125700 | 4006457100 | 33100 | 33100 | 33100 | 33100 | 1 |
| 369 | 20230616 | 125600 | 4006424000 | 33050 | 33100 | 33100 | 33050 | 324 |
| 370 | 20230616 | 125500 | 3995702100 | 33100 | 33150 | 33150 | 33100 | 966 |
| 371 | 20230616 | 125400 | 3963711650 | 33150 | 33150 | 33150 | 33100 | 798 |
| 372 | 20230616 | 125300 | 3937262150 | 33150 | 33150 | 33150 | 33100 | 153 |
| 373 | 20230616 | 125200 | 3932190600 | 33150 | 33150 | 33150 | 33150 | 359 |
| 374 | 20230616 | 125100 | 3920289750 | 33150 | 33100 | 33150 | 33100 | 28 |
| 375 | 20230616 | 125000 | 3919362800 | 33150 | 33150 | 33150 | 33150 | 9 |
| 376 | 20230616 | 124900 | 3919064450 | 33150 | 33150 | 33150 | 33150 | 6 |
| 377 | 20230616 | 124800 | 3918865550 | 33150 | 33100 | 33150 | 33100 | 348 |
| 378 | 20230616 | 124700 | 3907341600 | 33100 | 33100 | 33100 | 33100 | 1027 |
| 379 | 20230616 | 124600 | 3873347900 | 33150 | 33150 | 33150 | 33150 | 100 |
| 380 | 20230616 | 124500 | 3870032900 | 33150 | 33200 | 33200 | 33150 | 1000 |
| 381 | 20230616 | 124400 | 3836882750 | 33200 | 33200 | 33200 | 33150 | 227 |
| 382 | 20230616 | 124300 | 3829346850 | 33200 | 33150 | 33200 | 33150 | 192 |
| 383 | 20230616 | 124200 | 3822973450 | 33150 | 33200 | 33200 | 33150 | 43 |
| 384 | 20230616 | 124100 | 3821546400 | 33200 | 33200 | 33200 | 33200 | 64 |
| 385 | 20230616 | 124000 | 3819421600 | 33150 | 33150 | 33150 | 33100 | 353 |
| 386 | 20230616 | 123900 | 3807720200 | 33150 | 33150 | 33150 | 33100 | 257 |
| 387 | 20230616 | 123800 | 3799200900 | 33100 | 33150 | 33150 | 33100 | 134 |
| 388 | 20230616 | 123700 | 3794763100 | 33150 | 33150 | 33150 | 33150 | 179 |
| 389 | 20230616 | 123600 | 3788829250 | 33150 | 33150 | 33150 | 33100 | 306 |
| 390 | 20230616 | 123500 | 3778685600 | 33200 | 33150 | 33200 | 33150 | 272 |
| 391 | 20230616 | 123400 | 3769667250 | 33150 | 33150 | 33200 | 33150 | 1464 |
| 392 | 20230616 | 123300 | 3721133800 | 33150 | 33200 | 33200 | 33150 | 79 |
| 393 | 20230616 | 123200 | 3718512150 | 33150 | 33200 | 33200 | 33150 | 1265 |
| 394 | 20230616 | 123100 | 3676554950 | 33150 | 33100 | 33150 | 33100 | 1123 |
| 395 | 20230616 | 123000 | 3639343000 | 33100 | 33100 | 33100 | 33100 | 436 |
| 396 | 20230616 | 122900 | 3624911400 | 33100 | 33100 | 33100 | 33100 | 105 |
| 397 | 20230616 | 122800 | 3621435900 | 33100 | 33050 | 33100 | 33050 | 119 |
| 398 | 20230616 | 122700 | 3617499200 | 33100 | 33050 | 33100 | 33050 | 511 |
| 399 | 20230616 | 122600 | 3600585150 | 33100 | 33100 | 33100 | 33100 | 172 |
| 400 | 20230616 | 122500 | 3594891950 | 33100 | 33100 | 33150 | 33100 | 888 |
| 401 | 20230616 | 122400 | 3565497700 | 33100 | 33100 | 33100 | 33100 | 965 |
| 402 | 20230616 | 122300 | 3533556200 | 33100 | 33100 | 33100 | 33050 | 116 |
| 403 | 20230616 | 122200 | 3529716700 | 33100 | 33050 | 33100 | 33050 | 438 |
| 404 | 20230616 | 122100 | 3515219200 | 33100 | 33000 | 33100 | 33000 | 1831 |
| 405 | 20230616 | 122000 | 3454748450 | 33000 | 33000 | 33000 | 33000 | 221 |
| 406 | 20230616 | 121900 | 3447455450 | 33000 | 33000 | 33000 | 33000 | 32 |
| 407 | 20230616 | 121800 | 3446399450 | 33000 | 32950 | 33000 | 32950 | 489 |
| 408 | 20230616 | 121700 | 3430282950 | 32950 | 32950 | 32950 | 32950 | 245 |
| 409 | 20230616 | 121600 | 3422210200 | 32950 | 33000 | 33000 | 32950 | 1993 |
| 410 | 20230616 | 121500 | 3356479700 | 33000 | 32950 | 33000 | 32950 | 287 |
| 411 | 20230616 | 121400 | 3347011700 | 33000 | 33000 | 33000 | 32950 | 217 |
| 412 | 20230616 | 121300 | 3339850800 | 33000 | 32950 | 33000 | 32950 | 1214 |
| 413 | 20230616 | 121200 | 3299849400 | 32950 | 32950 | 32950 | 32950 | 163 |
| 414 | 20230616 | 121100 | 3294478550 | 32950 | 32950 | 32950 | 32950 | 31 |
| 415 | 20230616 | 121000 | 3293457100 | 32950 | 32900 | 32950 | 32900 | 330 |
| 416 | 20230616 | 120900 | 3282598650 | 32900 | 32900 | 32900 | 32850 | 851 |
| 417 | 20230616 | 120800 | 3254626500 | 32900 | 32900 | 32900 | 32900 | 107 |
| 418 | 20230616 | 120700 | 3251106200 | 32900 | 32900 | 32900 | 32850 | 585 |
| 419 | 20230616 | 120600 | 3231859750 | 32900 | 32900 | 32900 | 32850 | 219 |
| 420 | 20230616 | 120500 | 3224655750 | 32900 | 32900 | 32900 | 32900 | 47 |
| 421 | 20230616 | 120400 | 3223109450 | 32900 | 32900 | 32900 | 32900 | 606 |
| 422 | 20230616 | 120300 | 3203172050 | 32900 | 32900 | 32900 | 32900 | 62 |
| 423 | 20230616 | 120200 | 3201132250 | 32900 | 32900 | 32900 | 32850 | 523 |
| 424 | 20230616 | 120100 | 3183931050 | 32900 | 32900 | 32900 | 32850 | 40 |
| 425 | 20230616 | 120000 | 3182615450 | 32850 | 32850 | 32900 | 32850 | 290 |
| 426 | 20230616 | 115900 | 3173079850 | 32900 | 32900 | 32900 | 32850 | 203 |
| 427 | 20230616 | 115800 | 3166401200 | 32900 | 32850 | 32900 | 32850 | 35 |
| 428 | 20230616 | 115700 | 3165249950 | 32900 | 32850 | 32900 | 32850 | 66 |
| 429 | 20230616 | 115600 | 3163080400 | 32850 | 32850 | 32850 | 32800 | 167 |
| 430 | 20230616 | 115500 | 3157594700 | 32850 | 32800 | 32850 | 32800 | 117 |
| 431 | 20230616 | 115400 | 3153751300 | 32850 | 32900 | 32900 | 32850 | 823 |
| 432 | 20230616 | 115300 | 3126707300 | 32900 | 32900 | 32900 | 32900 | 169 |
| 433 | 20230616 | 115200 | 3121147200 | 32900 | 32900 | 32900 | 32850 | 54 |
| 434 | 20230616 | 115100 | 3119371100 | 32900 | 32900 | 32900 | 32850 | 70 |
| 435 | 20230616 | 115000 | 3117068900 | 32850 | 32900 | 32900 | 32850 | 62 |
| 436 | 20230616 | 114900 | 3115029350 | 32900 | 32800 | 32900 | 32800 | 738 |
| 437 | 20230616 | 114800 | 3090784900 | 32850 | 32850 | 32850 | 32850 | 412 |
| 438 | 20230616 | 114700 | 3077250700 | 32850 | 32850 | 32850 | 32800 | 38 |
| 439 | 20230616 | 114600 | 3076002650 | 32800 | 32800 | 32800 | 32800 | 140 |
| 440 | 20230616 | 114500 | 3071410650 | 32800 | 32800 | 32800 | 32750 | 281 |
| 441 | 20230616 | 114400 | 3062194100 | 32800 | 32800 | 32800 | 32800 | 290 |
| 442 | 20230616 | 114300 | 3052682100 | 32750 | 32800 | 32800 | 32750 | 84 |
| 443 | 20230616 | 114200 | 3049927250 | 32800 | 32800 | 32800 | 32800 | 33 |
| 444 | 20230616 | 114100 | 3048844850 | 32750 | 32800 | 32800 | 32750 | 594 |
| 445 | 20230616 | 114000 | 3029362150 | 32800 | 32800 | 32800 | 32800 | 177 |
| 446 | 20230616 | 113900 | 3023556550 | 32800 | 32800 | 32800 | 32750 | 113 |
| 447 | 20230616 | 113800 | 3019850400 | 32750 | 32800 | 32800 | 32750 | 61 |
| 448 | 20230616 | 113700 | 3017851200 | 32800 | 32800 | 32800 | 32800 | 1261 |
| 449 | 20230616 | 113600 | 2976490400 | 32850 | 32850 | 32900 | 32800 | 865 |
| 450 | 20230616 | 113500 | 2948079000 | 32900 | 32900 | 32900 | 32850 | 217 |
| 451 | 20230616 | 113400 | 2940939750 | 32900 | 32900 | 32900 | 32850 | 360 |
| 452 | 20230616 | 113300 | 2929096000 | 32900 | 32850 | 32900 | 32850 | 989 |
| 453 | 20230616 | 113200 | 2896605850 | 32850 | 32850 | 32850 | 32800 | 372 |
| 454 | 20230616 | 113100 | 2884385900 | 32850 | 32850 | 32850 | 32850 | 44 |
| 455 | 20230616 | 113000 | 2882940500 | 32850 | 32850 | 32850 | 32800 | 294 |
| 456 | 20230616 | 112900 | 2873288800 | 32850 | 32850 | 32850 | 32850 | 55 |
| 457 | 20230616 | 112800 | 2871482050 | 32800 | 32850 | 32850 | 32800 | 36 |
| 458 | 20230616 | 112700 | 2870299700 | 32800 | 32800 | 32850 | 32800 | 258 |
| 459 | 20230616 | 112600 | 2861828100 | 32800 | 32900 | 32900 | 32800 | 652 |
| 460 | 20230616 | 112500 | 2840406000 | 32900 | 32850 | 32900 | 32800 | 502 |
| 461 | 20230616 | 112400 | 2823915450 | 32850 | 32800 | 32850 | 32800 | 1504 |
| 462 | 20230616 | 112300 | 2774570700 | 32800 | 32800 | 32800 | 32750 | 344 |
| 463 | 20230616 | 112200 | 2763287750 | 32750 | 32800 | 32800 | 32750 | 291 |
| 464 | 20230616 | 112100 | 2753756150 | 32800 | 32800 | 32800 | 32750 | 63 |
| 465 | 20230616 | 112000 | 2751690050 | 32800 | 32800 | 32800 | 32800 | 59 |
| 466 | 20230616 | 111900 | 2749754850 | 32800 | 32850 | 32850 | 32800 | 727 |
| 467 | 20230616 | 111800 | 2725908050 | 32850 | 32800 | 32850 | 32800 | 131 |
| 468 | 20230616 | 111700 | 2721611100 | 32800 | 32800 | 32800 | 32750 | 221 |
| 469 | 20230616 | 111600 | 2714362550 | 32800 | 32750 | 32800 | 32700 | 175 |
| 470 | 20230616 | 111500 | 2708631450 | 32750 | 32750 | 32750 | 32750 | 127 |
| 471 | 20230616 | 111400 | 2704472200 | 32750 | 32800 | 32800 | 32700 | 688 |
| 472 | 20230616 | 111300 | 2681940150 | 32800 | 32800 | 32800 | 32800 | 277 |
| 473 | 20230616 | 111200 | 2672854550 | 32800 | 32800 | 32800 | 32750 | 99 |
| 474 | 20230616 | 111100 | 2669607600 | 32800 | 32800 | 32800 | 32800 | 489 |
| 475 | 20230616 | 111000 | 2653568400 | 32800 | 32800 | 32800 | 32750 | 197 |
| 476 | 20230616 | 110900 | 2647107850 | 32750 | 32800 | 32800 | 32750 | 187 |
| 477 | 20230616 | 110800 | 2640979300 | 32750 | 32800 | 32800 | 32750 | 76 |
| 478 | 20230616 | 110700 | 2638488750 | 32750 | 32750 | 32800 | 32750 | 249 |
| 479 | 20230616 | 110600 | 2630332600 | 32700 | 32750 | 32750 | 32700 | 269 |
| 480 | 20230616 | 110500 | 2621523900 | 32750 | 32750 | 32750 | 32700 | 242 |
| 481 | 20230616 | 110400 | 2613599450 | 32700 | 32700 | 32750 | 32650 | 247 |
| 482 | 20230616 | 110300 | 2605522450 | 32700 | 32650 | 32700 | 32650 | 38 |
| 483 | 20230616 | 110200 | 2604280100 | 32700 | 32700 | 32700 | 32650 | 447 |
| 484 | 20230616 | 110100 | 2589678450 | 32700 | 32700 | 32700 | 32650 | 415 |
| 485 | 20230616 | 110000 | 2576108200 | 32650 | 32600 | 32650 | 32600 | 3018 |
| 486 | 20230616 | 105900 | 2477680300 | 32600 | 32550 | 32600 | 32550 | 220 |
| 487 | 20230616 | 105800 | 2470517700 | 32600 | 32600 | 32600 | 32600 | 194 |
| 488 | 20230616 | 105700 | 2464193300 | 32550 | 32600 | 32600 | 32550 | 143 |
| 489 | 20230616 | 105600 | 2459531750 | 32550 | 32550 | 32600 | 32550 | 98 |
| 490 | 20230616 | 105500 | 2456339700 | 32600 | 32600 | 32600 | 32550 | 93 |
| 491 | 20230616 | 105400 | 2453309400 | 32600 | 32500 | 32600 | 32500 | 381 |
| 492 | 20230616 | 105300 | 2440909250 | 32550 | 32550 | 32550 | 32500 | 179 |
| 493 | 20230616 | 105200 | 2435084950 | 32500 | 32500 | 32550 | 32450 | 201 |
| 494 | 20230616 | 105100 | 2428553200 | 32500 | 32550 | 32550 | 32450 | 733 |
| 495 | 20230616 | 105000 | 2404738700 | 32550 | 32550 | 32550 | 32500 | 225 |
| 496 | 20230616 | 104900 | 2397423550 | 32550 | 32550 | 32550 | 32550 | 48 |
| 497 | 20230616 | 104800 | 2395861150 | 32500 | 32550 | 32550 | 32500 | 34 |
| 498 | 20230616 | 104700 | 2394754700 | 32500 | 32550 | 32550 | 32500 | 83 |
| 499 | 20230616 | 104600 | 2392054550 | 32550 | 32550 | 32550 | 32500 | 33 |
| 500 | 20230616 | 104500 | 2390980700 | 32550 | 32500 | 32550 | 32500 | 38 |
| 501 | 20230616 | 104400 | 2389744050 | 32550 | 32550 | 32550 | 32550 | 33 |
| 502 | 20230616 | 104300 | 2388669900 | 32550 | 32550 | 32550 | 32500 | 61 |
| 503 | 20230616 | 104200 | 2386684600 | 32550 | 32550 | 32550 | 32500 | 150 |
| 504 | 20230616 | 104100 | 2381802400 | 32550 | 32500 | 32600 | 32450 | 1034 |
| 505 | 20230616 | 104000 | 2348173850 | 32500 | 32500 | 32500 | 32500 | 34 |
| 506 | 20230616 | 103900 | 2347068850 | 32500 | 32500 | 32500 | 32450 | 59 |
| 507 | 20230616 | 103800 | 2345151600 | 32500 | 32450 | 32500 | 32450 | 219 |
| 508 | 20230616 | 103700 | 2338041950 | 32450 | 32450 | 32450 | 32400 | 224 |
| 509 | 20230616 | 103600 | 2330776950 | 32450 | 32400 | 32450 | 32400 | 315 |
| 510 | 20230616 | 103500 | 2320555550 | 32400 | 32450 | 32450 | 32350 | 1992 |
| 511 | 20230616 | 103400 | 2256010300 | 32450 | 32400 | 32450 | 32400 | 563 |
| 512 | 20230616 | 103300 | 2237761200 | 32450 | 32450 | 32500 | 32400 | 208 |
| 513 | 20230616 | 103200 | 2231013000 | 32450 | 32450 | 32450 | 32400 | 159 |
| 514 | 20230616 | 103100 | 2225853700 | 32400 | 32500 | 32500 | 32400 | 1835 |
| 515 | 20230616 | 103000 | 2166336100 | 32500 | 32500 | 32500 | 32450 | 328 |
| 516 | 20230616 | 102900 | 2155676350 | 32500 | 32550 | 32550 | 32450 | 184 |
| 517 | 20230616 | 102800 | 2149695850 | 32550 | 32600 | 32600 | 32500 | 527 |
| 518 | 20230616 | 102700 | 2132538100 | 32600 | 32500 | 32600 | 32500 | 215 |
| 519 | 20230616 | 102600 | 2125539950 | 32550 | 32550 | 32550 | 32500 | 75 |
| 520 | 20230616 | 102500 | 2123098950 | 32550 | 32550 | 32550 | 32500 | 148 |
| 521 | 20230616 | 102400 | 2118281650 | 32550 | 32550 | 32550 | 32500 | 68 |
| 522 | 20230616 | 102300 | 2116068500 | 32550 | 32500 | 32550 | 32500 | 663 |
| 523 | 20230616 | 102200 | 2094519400 | 32500 | 32500 | 32500 | 32500 | 85 |
| 524 | 20230616 | 102100 | 2091756900 | 32450 | 32500 | 32550 | 32450 | 2731 |
| 525 | 20230616 | 102000 | 2003019100 | 32500 | 32500 | 32500 | 32500 | 64 |
| 526 | 20230616 | 101900 | 2000939100 | 32450 | 32500 | 32500 | 32450 | 448 |
| 527 | 20230616 | 101800 | 1986390100 | 32500 | 32450 | 32500 | 32450 | 213 |
| 528 | 20230616 | 101700 | 1979469150 | 32500 | 32500 | 32500 | 32450 | 132 |
| 529 | 20230616 | 101600 | 1975181150 | 32500 | 32550 | 32550 | 32500 | 803 |
| 530 | 20230616 | 101500 | 1949081650 | 32500 | 32500 | 32550 | 32500 | 47 |
| 531 | 20230616 | 101400 | 1947552750 | 32500 | 32550 | 32550 | 32450 | 166 |
| 532 | 20230616 | 101300 | 1942160550 | 32500 | 32450 | 32500 | 32450 | 481 |
| 533 | 20230616 | 101200 | 1926528550 | 32550 | 32550 | 32550 | 32500 | 1194 |
| 534 | 20230616 | 101100 | 1887719500 | 32550 | 32550 | 32550 | 32500 | 39 |
| 535 | 20230616 | 101000 | 1886450500 | 32550 | 32550 | 32550 | 32500 | 1042 |
| 536 | 20230616 | 100900 | 1852582600 | 32500 | 32550 | 32550 | 32500 | 129 |
| 537 | 20230616 | 100800 | 1848386100 | 32550 | 32550 | 32550 | 32500 | 33 |
| 538 | 20230616 | 100700 | 1847312200 | 32550 | 32550 | 32550 | 32550 | 60 |
| 539 | 20230616 | 100600 | 1845359200 | 32550 | 32550 | 32550 | 32500 | 255 |
| 540 | 20230616 | 100500 | 1837064300 | 32550 | 32550 | 32550 | 32500 | 214 |
| 541 | 20230616 | 100400 | 1830106100 | 32550 | 32550 | 32550 | 32500 | 77 |
| 542 | 20230616 | 100300 | 1827600500 | 32550 | 32550 | 32550 | 32500 | 90 |
| 543 | 20230616 | 100200 | 1824671100 | 32500 | 32550 | 32550 | 32500 | 298 |
| 544 | 20230616 | 100100 | 1814971450 | 32550 | 32500 | 32550 | 32500 | 213 |
| 545 | 20230616 | 100000 | 1808038750 | 32550 | 32550 | 32550 | 32550 | 72 |
| 546 | 20230616 | 095900 | 1805695150 | 32550 | 32500 | 32550 | 32500 | 455 |
| 547 | 20230616 | 095800 | 1790886750 | 32550 | 32550 | 32550 | 32550 | 122 |
| 548 | 20230616 | 095700 | 1786915650 | 32550 | 32550 | 32550 | 32500 | 35 |
| 549 | 20230616 | 095600 | 1785776650 | 32550 | 32550 | 32550 | 32550 | 90 |
| 550 | 20230616 | 095500 | 1782847150 | 32550 | 32500 | 32550 | 32450 | 757 |
| 551 | 20230616 | 095400 | 1758244850 | 32500 | 32500 | 32500 | 32450 | 87 |
| 552 | 20230616 | 095300 | 1755418500 | 32450 | 32500 | 32500 | 32450 | 422 |
| 553 | 20230616 | 095200 | 1741706700 | 32500 | 32450 | 32500 | 32450 | 1492 |
| 554 | 20230616 | 095100 | 1693289700 | 32500 | 32500 | 32500 | 32450 | 212 |
| 555 | 20230616 | 095000 | 1686408750 | 32500 | 32550 | 32550 | 32450 | 379 |
| 556 | 20230616 | 094900 | 1674089500 | 32550 | 32500 | 32550 | 32500 | 278 |
| 557 | 20230616 | 094800 | 1665054450 | 32500 | 32500 | 32500 | 32450 | 84 |
| 558 | 20230616 | 094700 | 1662325200 | 32500 | 32500 | 32500 | 32400 | 1291 |
| 559 | 20230616 | 094600 | 1620467350 | 32500 | 32500 | 32550 | 32450 | 276 |
| 560 | 20230616 | 094500 | 1611498200 | 32500 | 32450 | 32500 | 32450 | 1680 |
| 561 | 20230616 | 094400 | 1556973500 | 32400 | 32450 | 32450 | 32400 | 49 |
| 562 | 20230616 | 094300 | 1555384050 | 32450 | 32400 | 32450 | 32350 | 256 |
| 563 | 20230616 | 094200 | 1547088750 | 32400 | 32400 | 32400 | 32350 | 282 |
| 564 | 20230616 | 094100 | 1537952200 | 32350 | 32350 | 32350 | 32350 | 6 |
| 565 | 20230616 | 094000 | 1537758100 | 32350 | 32350 | 32350 | 32350 | 162 |
| 566 | 20230616 | 093900 | 1532517400 | 32400 | 32350 | 32400 | 32350 | 63 |
| 567 | 20230616 | 093800 | 1530477150 | 32450 | 32400 | 32450 | 32350 | 289 |
| 568 | 20230616 | 093700 | 1521124650 | 32400 | 32400 | 32450 | 32350 | 1940 |
| 569 | 20230616 | 093600 | 1458271200 | 32400 | 32450 | 32450 | 32400 | 480 |
| 570 | 20230616 | 093500 | 1442712150 | 32450 | 32450 | 32500 | 32450 | 1128 |
| 571 | 20230616 | 093400 | 1406108300 | 32450 | 32400 | 32450 | 32400 | 219 |
| 572 | 20230616 | 093300 | 1399008200 | 32400 | 32300 | 32450 | 32300 | 1049 |
| 573 | 20230616 | 093200 | 1365052350 | 32300 | 32300 | 32300 | 32300 | 187 |
| 574 | 20230616 | 093100 | 1359012250 | 32250 | 32300 | 32350 | 32250 | 336 |
| 575 | 20230616 | 093000 | 1348159000 | 32300 | 32250 | 32300 | 32250 | 436 |
| 576 | 20230616 | 092900 | 1334084600 | 32250 | 32300 | 32300 | 32250 | 217 |
| 577 | 20230616 | 092800 | 1327086200 | 32300 | 32250 | 32350 | 32250 | 1426 |
| 578 | 20230616 | 092700 | 1281050150 | 32200 | 32300 | 32300 | 32200 | 237 |
| 579 | 20230616 | 092600 | 1273412650 | 32300 | 32250 | 32300 | 32250 | 671 |
| 580 | 20230616 | 092500 | 1251772850 | 32250 | 32400 | 32400 | 32200 | 8042 |
| 581 | 20230616 | 092400 | 991905950 | 32400 | 32350 | 32400 | 32350 | 606 |
| 582 | 20230616 | 092300 | 972291950 | 32350 | 32400 | 32400 | 32350 | 103 |
| 583 | 20230616 | 092200 | 968957150 | 32400 | 32400 | 32400 | 32350 | 336 |
| 584 | 20230616 | 092100 | 958077850 | 32400 | 32350 | 32450 | 32350 | 223 |
| 585 | 20230616 | 092000 | 950849950 | 32350 | 32450 | 32450 | 32350 | 604 |
| 586 | 20230616 | 091900 | 931284350 | 32450 | 32450 | 32500 | 32400 | 1587 |
| 587 | 20230616 | 091800 | 879842800 | 32400 | 32450 | 32450 | 32400 | 410 |
| 588 | 20230616 | 091700 | 866555450 | 32450 | 32400 | 32450 | 32350 | 1161 |
| 589 | 20230616 | 091600 | 828935900 | 32400 | 32400 | 32450 | 32350 | 2567 |
| 590 | 20230616 | 091500 | 745829400 | 32400 | 32450 | 32450 | 32400 | 463 |
| 591 | 20230616 | 091400 | 730818400 | 32500 | 32400 | 32500 | 32400 | 322 |
| 592 | 20230616 | 091300 | 720368200 | 32450 | 32450 | 32500 | 32350 | 1596 |
| 593 | 20230616 | 091200 | 668679200 | 32450 | 32550 | 32550 | 32450 | 223 |
| 594 | 20230616 | 091100 | 661428000 | 32600 | 32550 | 32600 | 32350 | 4422 |
| 595 | 20230616 | 091000 | 517939900 | 32550 | 32550 | 32600 | 32550 | 298 |
| 596 | 20230616 | 090900 | 508229400 | 32500 | 32600 | 32600 | 32450 | 3331 |
| 597 | 20230616 | 090800 | 400005750 | 32600 | 32650 | 32650 | 32550 | 67 |
| 598 | 20230616 | 090700 | 397821600 | 32650 | 32600 | 32700 | 32550 | 611 |
| 599 | 20230616 | 090600 | 377882300 | 32550 | 32500 | 32600 | 32450 | 2467 |
| 600 | 20230616 | 090500 | 297662150 | 32450 | 32450 | 32600 | 32350 | 1426 |
| 601 | 20230616 | 090400 | 251351200 | 32450 | 32550 | 32550 | 32450 | 398 |
| 602 | 20230616 | 090300 | 238429450 | 32650 | 32550 | 32650 | 32450 | 2132 |
| 603 | 20230616 | 090200 | 169081350 | 32650 | 32800 | 32900 | 32550 | 1220 |
| 604 | 20230616 | 090100 | 129149000 | 32800 | 32950 | 32950 | 32800 | 827 |
| 605 | 20230616 | 090000 | 101959000 | 32950 | 33050 | 33100 | 32850 | 3033 |