32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 184300 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 22234 |
| 3 | 20230616 | 184200 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 4 | 20230616 | 184100 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 5 | 20230616 | 184000 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 6 | 20230616 | 183900 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 7 | 20230616 | 183800 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 8 | 20230616 | 183700 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 9 | 20230616 | 183600 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 10 | 20230616 | 183500 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 11 | 20230616 | 183400 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 12 | 20230616 | 183300 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 13 | 20230616 | 183200 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 14 | 20230616 | 183100 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 15 | 20230616 | 183000 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 16 | 20230616 | 182900 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 17 | 20230616 | 182800 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 18 | 20230616 | 182700 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 19 | 20230616 | 182600 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 20 | 20230616 | 182500 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 21 | 20230616 | 182400 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 22 | 20230616 | 182300 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 23 | 20230616 | 182200 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 24 | 20230616 | 182100 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 25 | 20230616 | 182000 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 26 | 20230616 | 181900 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 27 | 20230616 | 181800 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 28 | 20230616 | 181700 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 29 | 20230616 | 181600 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 30 | 20230616 | 181500 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 31 | 20230616 | 181400 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 32 | 20230616 | 181300 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 22234 |
| 33 | 20230616 | 181200 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 34 | 20230616 | 181100 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 35 | 20230616 | 181000 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 36 | 20230616 | 180900 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 37 | 20230616 | 180800 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 38 | 20230616 | 180700 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 39 | 20230616 | 180600 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 40 | 20230616 | 180500 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 41 | 20230616 | 180400 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 42 | 20230616 | 180300 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 43 | 20230616 | 180200 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 44 | 20230616 | 180100 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 45 | 20230616 | 180000 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 46 | 20230616 | 175900 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 47 | 20230616 | 175800 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 48 | 20230616 | 175700 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 49 | 20230616 | 175600 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 50 | 20230616 | 175500 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 51 | 20230616 | 175400 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 52 | 20230616 | 175300 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 53 | 20230616 | 175200 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 54 | 20230616 | 175100 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 55 | 20230616 | 175000 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 56 | 20230616 | 174900 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 57 | 20230616 | 174800 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 58 | 20230616 | 174700 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 59 | 20230616 | 174600 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 60 | 20230616 | 174500 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 61 | 20230616 | 174400 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 62 | 20230616 | 174300 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 22234 |
| 63 | 20230616 | 174200 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 64 | 20230616 | 174100 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 65 | 20230616 | 174000 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 66 | 20230616 | 173900 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 67 | 20230616 | 173800 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 68 | 20230616 | 173700 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 69 | 20230616 | 173600 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 70 | 20230616 | 173500 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 71 | 20230616 | 173400 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 72 | 20230616 | 173300 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 73 | 20230616 | 173200 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 74 | 20230616 | 173100 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 75 | 20230616 | 173000 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 76 | 20230616 | 172900 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 77 | 20230616 | 172800 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 78 | 20230616 | 172700 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 79 | 20230616 | 172600 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 80 | 20230616 | 172500 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 81 | 20230616 | 172400 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 82 | 20230616 | 172300 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 83 | 20230616 | 172200 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 84 | 20230616 | 172100 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 85 | 20230616 | 172000 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 86 | 20230616 | 171900 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 87 | 20230616 | 171800 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 88 | 20230616 | 171700 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 89 | 20230616 | 171600 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 90 | 20230616 | 171500 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 91 | 20230616 | 171400 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 92 | 20230616 | 171300 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 22234 |
| 93 | 20230616 | 171200 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 94 | 20230616 | 171100 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 95 | 20230616 | 171000 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 96 | 20230616 | 170900 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 97 | 20230616 | 170800 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 98 | 20230616 | 170700 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 99 | 20230616 | 170600 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 100 | 20230616 | 170500 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 101 | 20230616 | 170400 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 102 | 20230616 | 170300 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 103 | 20230616 | 170200 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 104 | 20230616 | 170100 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 105 | 20230616 | 170000 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 106 | 20230616 | 165900 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 107 | 20230616 | 165800 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 108 | 20230616 | 165700 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 109 | 20230616 | 165600 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 110 | 20230616 | 165500 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 111 | 20230616 | 165400 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 112 | 20230616 | 165300 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 113 | 20230616 | 165200 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 114 | 20230616 | 165100 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 115 | 20230616 | 165000 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 116 | 20230616 | 164900 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 117 | 20230616 | 164800 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 118 | 20230616 | 164700 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 119 | 20230616 | 164600 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 120 | 20230616 | 164500 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 121 | 20230616 | 164400 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 122 | 20230616 | 164300 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 22234 |
| 123 | 20230616 | 164200 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 124 | 20230616 | 164100 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 125 | 20230616 | 164000 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 126 | 20230616 | 163900 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 127 | 20230616 | 163800 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 128 | 20230616 | 163700 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 129 | 20230616 | 163600 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 130 | 20230616 | 163500 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 131 | 20230616 | 163400 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 132 | 20230616 | 163300 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 133 | 20230616 | 163200 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 134 | 20230616 | 163100 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 135 | 20230616 | 163000 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 136 | 20230616 | 162900 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 137 | 20230616 | 162800 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 138 | 20230616 | 162700 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 139 | 20230616 | 162600 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 140 | 20230616 | 162500 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 141 | 20230616 | 162400 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 142 | 20230616 | 162300 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 143 | 20230616 | 162200 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 144 | 20230616 | 162100 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 145 | 20230616 | 162000 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 146 | 20230616 | 161900 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 147 | 20230616 | 161800 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 148 | 20230616 | 161700 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 149 | 20230616 | 161600 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 150 | 20230616 | 161500 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 151 | 20230616 | 161400 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 152 | 20230616 | 161300 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 22234 |
| 153 | 20230616 | 161200 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 154 | 20230616 | 161100 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 155 | 20230616 | 161000 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 156 | 20230616 | 160900 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 157 | 20230616 | 160800 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 158 | 20230616 | 160700 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 159 | 20230616 | 160600 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 160 | 20230616 | 160500 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 161 | 20230616 | 160400 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 162 | 20230616 | 160300 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 163 | 20230616 | 160200 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 164 | 20230616 | 160100 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 165 | 20230616 | 160000 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 166 | 20230616 | 155900 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 167 | 20230616 | 155800 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 168 | 20230616 | 155700 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 169 | 20230616 | 155600 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 170 | 20230616 | 155500 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 171 | 20230616 | 155400 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 172 | 20230616 | 155300 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 173 | 20230616 | 155200 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 174 | 20230616 | 155100 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 175 | 20230616 | 155000 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 176 | 20230616 | 154900 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 177 | 20230616 | 154800 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 178 | 20230616 | 154700 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 179 | 20230616 | 154600 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 180 | 20230616 | 154500 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 181 | 20230616 | 154400 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 182 | 20230616 | 154300 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 22234 |
| 183 | 20230616 | 154200 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 184 | 20230616 | 154100 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 185 | 20230616 | 154000 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 186 | 20230616 | 153900 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 187 | 20230616 | 153800 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 188 | 20230616 | 153700 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 189 | 20230616 | 153600 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 190 | 20230616 | 153500 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 191 | 20230616 | 153400 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 192 | 20230616 | 153300 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 193 | 20230616 | 153200 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 194 | 20230616 | 153100 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 195 | 20230616 | 153000 | 13717586200 | 26650 | 26650 | 26650 | 26650 | 22234 |
| 196 | 20230616 | 152900 | 13125050100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 197 | 20230616 | 152800 | 13125050100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 198 | 20230616 | 152700 | 13125050100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 199 | 20230616 | 152600 | 13125050100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 200 | 20230616 | 152500 | 13125050100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 201 | 20230616 | 152400 | 13125050100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 202 | 20230616 | 152300 | 13125050100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 203 | 20230616 | 152200 | 13125050100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 204 | 20230616 | 152100 | 13125050100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 205 | 20230616 | 152000 | 13125050100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 206 | 20230616 | 151900 | 13125050100 | 26900 | 26900 | 26950 | 26900 | 1211 |
| 207 | 20230616 | 151800 | 13092458500 | 26900 | 26950 | 27000 | 26900 | 1322 |
| 208 | 20230616 | 151700 | 13056882000 | 26950 | 26950 | 26950 | 26950 | 118 |
| 209 | 20230616 | 151600 | 13053701900 | 26950 | 26950 | 27000 | 26950 | 740 |
| 210 | 20230616 | 151500 | 13033755200 | 26950 | 26950 | 26950 | 26950 | 751 |
| 211 | 20230616 | 151400 | 13013515750 | 26950 | 26950 | 26950 | 26950 | 71 |
| 212 | 20230616 | 151300 | 13011602300 | 26950 | 26950 | 27000 | 26950 | 138 |
| 213 | 20230616 | 151200 | 13007882800 | 27000 | 26950 | 27000 | 26950 | 267 |
| 214 | 20230616 | 151100 | 13000683400 | 26950 | 26950 | 26950 | 26950 | 1458 |
| 215 | 20230616 | 151000 | 12961390300 | 26950 | 27050 | 27050 | 26950 | 1099 |
| 216 | 20230616 | 150900 | 12931720150 | 27000 | 27050 | 27050 | 27000 | 832 |
| 217 | 20230616 | 150800 | 12909255900 | 27000 | 27050 | 27050 | 27000 | 123 |
| 218 | 20230616 | 150700 | 12905929250 | 27050 | 27050 | 27050 | 27000 | 370 |
| 219 | 20230616 | 150600 | 12895933350 | 27050 | 27050 | 27050 | 27050 | 278 |
| 220 | 20230616 | 150500 | 12888413450 | 27050 | 27000 | 27050 | 27000 | 1689 |
| 221 | 20230616 | 150400 | 12842758400 | 27000 | 27000 | 27000 | 26950 | 291 |
| 222 | 20230616 | 150300 | 12834903900 | 27000 | 26950 | 27000 | 26950 | 369 |
| 223 | 20230616 | 150200 | 12824942700 | 26950 | 27000 | 27000 | 26900 | 812 |
| 224 | 20230616 | 150100 | 12803065000 | 27000 | 27000 | 27000 | 26950 | 112 |
| 225 | 20230616 | 150000 | 12800041100 | 27000 | 27000 | 27000 | 26950 | 359 |
| 226 | 20230616 | 145900 | 12790349100 | 27000 | 26950 | 27000 | 26950 | 115 |
| 227 | 20230616 | 145800 | 12787244700 | 26950 | 26950 | 27000 | 26900 | 702 |
| 228 | 20230616 | 145700 | 12768323450 | 27000 | 26950 | 27000 | 26950 | 834 |
| 229 | 20230616 | 145600 | 12745842200 | 27000 | 27050 | 27050 | 27000 | 320 |
| 230 | 20230616 | 145500 | 12737200500 | 27000 | 27000 | 27050 | 27000 | 367 |
| 231 | 20230616 | 145400 | 12727288100 | 27000 | 27050 | 27050 | 27000 | 1355 |
| 232 | 20230616 | 145300 | 12690697500 | 27000 | 27050 | 27050 | 27000 | 131 |
| 233 | 20230616 | 145200 | 12687157100 | 27050 | 27000 | 27050 | 27000 | 273 |
| 234 | 20230616 | 145100 | 12679776800 | 27050 | 27050 | 27050 | 27000 | 202 |
| 235 | 20230616 | 145000 | 12674313700 | 27050 | 27050 | 27100 | 27000 | 478 |
| 236 | 20230616 | 144900 | 12661382150 | 27050 | 27050 | 27100 | 27050 | 187 |
| 237 | 20230616 | 144800 | 12656320150 | 27050 | 27050 | 27100 | 27000 | 840 |
| 238 | 20230616 | 144700 | 12633595500 | 27000 | 27000 | 27050 | 27000 | 271 |
| 239 | 20230616 | 144600 | 12626271850 | 27050 | 27050 | 27100 | 27050 | 95 |
| 240 | 20230616 | 144500 | 12623700550 | 27100 | 27050 | 27100 | 27000 | 750 |
| 241 | 20230616 | 144400 | 12603429450 | 27050 | 27050 | 27100 | 27000 | 652 |
| 242 | 20230616 | 144300 | 12585802600 | 27050 | 27000 | 27100 | 27000 | 1158 |
| 243 | 20230616 | 144200 | 12554457800 | 27050 | 27050 | 27050 | 27000 | 280 |
| 244 | 20230616 | 144100 | 12546891150 | 27050 | 27050 | 27050 | 27000 | 245 |
| 245 | 20230616 | 144000 | 12540268600 | 27100 | 27100 | 27100 | 27050 | 1036 |
| 246 | 20230616 | 143900 | 12512205450 | 27100 | 27100 | 27100 | 27050 | 205 |
| 247 | 20230616 | 143800 | 12506652200 | 27100 | 27050 | 27100 | 27000 | 856 |
| 248 | 20230616 | 143700 | 12483461400 | 27100 | 27050 | 27100 | 27050 | 235 |
| 249 | 20230616 | 143600 | 12477094150 | 27050 | 27050 | 27100 | 26950 | 417 |
| 250 | 20230616 | 143500 | 12465824350 | 27050 | 27000 | 27050 | 27000 | 394 |
| 251 | 20230616 | 143400 | 12455168050 | 27050 | 27000 | 27050 | 27000 | 130 |
| 252 | 20230616 | 143300 | 12451653850 | 27000 | 27000 | 27050 | 26950 | 526 |
| 253 | 20230616 | 143200 | 12437450000 | 27050 | 27000 | 27050 | 27000 | 124 |
| 254 | 20230616 | 143100 | 12434097900 | 27000 | 27000 | 27050 | 27000 | 206 |
| 255 | 20230616 | 143000 | 12428527800 | 27000 | 27000 | 27000 | 26950 | 305 |
| 256 | 20230616 | 142900 | 12420292850 | 27050 | 27000 | 27050 | 27000 | 97 |
| 257 | 20230616 | 142800 | 12417673250 | 27050 | 27000 | 27050 | 27000 | 1055 |
| 258 | 20230616 | 142700 | 12389186800 | 27000 | 26950 | 27000 | 26950 | 261 |
| 259 | 20230616 | 142600 | 12382146350 | 26950 | 26900 | 26950 | 26900 | 404 |
| 260 | 20230616 | 142500 | 12371261050 | 26950 | 26900 | 26950 | 26850 | 257 |
| 261 | 20230616 | 142400 | 12364348350 | 26850 | 26850 | 26900 | 26850 | 287 |
| 262 | 20230616 | 142300 | 12356640650 | 26850 | 26850 | 26850 | 26850 | 398 |
| 263 | 20230616 | 142200 | 12345954350 | 26850 | 26850 | 26900 | 26850 | 498 |
| 264 | 20230616 | 142100 | 12332582950 | 26850 | 26900 | 26900 | 26850 | 598 |
| 265 | 20230616 | 142000 | 12316523900 | 26850 | 26900 | 26900 | 26850 | 240 |
| 266 | 20230616 | 141900 | 12310068900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 267 | 20230616 | 141800 | 12310068900 | 26900 | 26900 | 26900 | 26900 | 59 |
| 268 | 20230616 | 141700 | 12308481800 | 26900 | 26900 | 26900 | 26900 | 108 |
| 269 | 20230616 | 141600 | 12305576600 | 26900 | 26900 | 26900 | 26900 | 24 |
| 270 | 20230616 | 141500 | 12304931000 | 26900 | 26900 | 26900 | 26850 | 379 |
| 271 | 20230616 | 141400 | 12294736650 | 26900 | 26900 | 26900 | 26900 | 58 |
| 272 | 20230616 | 141300 | 12293176450 | 26900 | 26950 | 26950 | 26900 | 25 |
| 273 | 20230616 | 141200 | 12292503550 | 26800 | 26800 | 26950 | 26800 | 378 |
| 274 | 20230616 | 141100 | 12282350150 | 26800 | 26800 | 26850 | 26800 | 37 |
| 275 | 20230616 | 141000 | 12281358500 | 26850 | 26900 | 26900 | 26850 | 53 |
| 276 | 20230616 | 140900 | 12279935050 | 26900 | 26850 | 26900 | 26850 | 685 |
| 277 | 20230616 | 140800 | 12261542750 | 26850 | 26900 | 26900 | 26850 | 314 |
| 278 | 20230616 | 140700 | 12253111750 | 26850 | 26850 | 26900 | 26850 | 177 |
| 279 | 20230616 | 140600 | 12248354450 | 26900 | 26900 | 26900 | 26900 | 126 |
| 280 | 20230616 | 140500 | 12244965050 | 26900 | 26900 | 26950 | 26900 | 37 |
| 281 | 20230616 | 140400 | 12243969650 | 26900 | 26850 | 26900 | 26850 | 418 |
| 282 | 20230616 | 140300 | 12232728250 | 26900 | 26900 | 26900 | 26850 | 99 |
| 283 | 20230616 | 140200 | 12230068000 | 26900 | 26900 | 26900 | 26850 | 496 |
| 284 | 20230616 | 140100 | 12216736900 | 26850 | 26900 | 26950 | 26850 | 920 |
| 285 | 20230616 | 140000 | 12192001900 | 26900 | 26950 | 26950 | 26900 | 461 |
| 286 | 20230616 | 135900 | 12179600850 | 26900 | 26900 | 26900 | 26900 | 500 |
| 287 | 20230616 | 135800 | 12166150850 | 26900 | 26950 | 26950 | 26900 | 209 |
| 288 | 20230616 | 135700 | 12160526150 | 26950 | 26950 | 27000 | 26950 | 485 |
| 289 | 20230616 | 135600 | 12147454450 | 26950 | 26950 | 26950 | 26950 | 283 |
| 290 | 20230616 | 135500 | 12139827600 | 26950 | 26950 | 26950 | 26950 | 66 |
| 291 | 20230616 | 135400 | 12138048900 | 26950 | 27000 | 27000 | 26950 | 90 |
| 292 | 20230616 | 135300 | 12135622800 | 27000 | 27000 | 27000 | 27000 | 49 |
| 293 | 20230616 | 135200 | 12134299800 | 27000 | 27000 | 27000 | 26950 | 105 |
| 294 | 20230616 | 135100 | 12131464900 | 27000 | 26950 | 27000 | 26950 | 243 |
| 295 | 20230616 | 135000 | 12124907250 | 26950 | 26900 | 26950 | 26900 | 330 |
| 296 | 20230616 | 134900 | 12116014500 | 26900 | 26900 | 26900 | 26900 | 94 |
| 297 | 20230616 | 134800 | 12113485900 | 26900 | 26850 | 26900 | 26850 | 745 |
| 298 | 20230616 | 134700 | 12093454300 | 26900 | 26900 | 26900 | 26850 | 200 |
| 299 | 20230616 | 134600 | 12088074400 | 26900 | 26900 | 26900 | 26900 | 811 |
| 300 | 20230616 | 134500 | 12066258500 | 26900 | 26950 | 26950 | 26850 | 997 |
| 301 | 20230616 | 134400 | 12039437500 | 26950 | 26950 | 26950 | 26900 | 118 |
| 302 | 20230616 | 134300 | 12036258100 | 26950 | 27000 | 27000 | 26950 | 1144 |
| 303 | 20230616 | 134200 | 12005418800 | 27050 | 27000 | 27050 | 27000 | 721 |
| 304 | 20230616 | 134100 | 11985951650 | 27000 | 27000 | 27000 | 27000 | 650 |
| 305 | 20230616 | 134000 | 11968401650 | 27000 | 27000 | 27000 | 27000 | 808 |
| 306 | 20230616 | 133900 | 11946585650 | 27000 | 27000 | 27050 | 27000 | 71 |
| 307 | 20230616 | 133800 | 11944666900 | 27000 | 27050 | 27100 | 27000 | 1013 |
| 308 | 20230616 | 133700 | 11917265300 | 27050 | 27100 | 27100 | 27050 | 1066 |
| 309 | 20230616 | 133600 | 11888391050 | 27100 | 27100 | 27100 | 27100 | 323 |
| 310 | 20230616 | 133500 | 11879637750 | 27100 | 27150 | 27150 | 27100 | 2871 |
| 311 | 20230616 | 133400 | 11801745100 | 27200 | 27200 | 27200 | 27150 | 152 |
| 312 | 20230616 | 133300 | 11797615150 | 27200 | 27200 | 27200 | 27200 | 305 |
| 313 | 20230616 | 133200 | 11789319150 | 27200 | 27200 | 27200 | 27200 | 285 |
| 314 | 20230616 | 133100 | 11781567150 | 27200 | 27200 | 27200 | 27200 | 185 |
| 315 | 20230616 | 133000 | 11776535150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 316 | 20230616 | 132900 | 11776535150 | 27200 | 27200 | 27200 | 27150 | 379 |
| 317 | 20230616 | 132800 | 11766226400 | 27200 | 27200 | 27200 | 27200 | 95 |
| 318 | 20230616 | 132700 | 11763642400 | 27200 | 27200 | 27200 | 27200 | 130 |
| 319 | 20230616 | 132600 | 11760106400 | 27200 | 27200 | 27200 | 27200 | 73 |
| 320 | 20230616 | 132500 | 11758120800 | 27200 | 27200 | 27200 | 27200 | 83 |
| 321 | 20230616 | 132400 | 11755863200 | 27200 | 27200 | 27200 | 27200 | 226 |
| 322 | 20230616 | 132300 | 11749716000 | 27200 | 27200 | 27200 | 27200 | 180 |
| 323 | 20230616 | 132200 | 11744820000 | 27250 | 27200 | 27250 | 27200 | 683 |
| 324 | 20230616 | 132100 | 11726241150 | 27200 | 27200 | 27250 | 27200 | 160 |
| 325 | 20230616 | 132000 | 11721885450 | 27200 | 27200 | 27200 | 27200 | 678 |
| 326 | 20230616 | 131900 | 11703443850 | 27200 | 27200 | 27200 | 27200 | 918 |
| 327 | 20230616 | 131800 | 11678474250 | 27200 | 27200 | 27200 | 27200 | 386 |
| 328 | 20230616 | 131700 | 11667975050 | 27250 | 27200 | 27250 | 27200 | 194 |
| 329 | 20230616 | 131600 | 11662695950 | 27200 | 27150 | 27200 | 27150 | 1160 |
| 330 | 20230616 | 131500 | 11631145250 | 27200 | 27150 | 27200 | 27150 | 158 |
| 331 | 20230616 | 131400 | 11626850050 | 27200 | 27150 | 27200 | 27150 | 561 |
| 332 | 20230616 | 131300 | 11611613750 | 27150 | 27150 | 27200 | 27150 | 205 |
| 333 | 20230616 | 131200 | 11606047900 | 27150 | 27150 | 27150 | 27150 | 263 |
| 334 | 20230616 | 131100 | 11598907450 | 27150 | 27200 | 27200 | 27150 | 203 |
| 335 | 20230616 | 131000 | 11593386850 | 27200 | 27200 | 27200 | 27150 | 76 |
| 336 | 20230616 | 130900 | 11591320150 | 27200 | 27150 | 27200 | 27150 | 358 |
| 337 | 20230616 | 130800 | 11581599900 | 27150 | 27150 | 27200 | 27150 | 91 |
| 338 | 20230616 | 130700 | 11579128950 | 27150 | 27150 | 27150 | 27150 | 31 |
| 339 | 20230616 | 130600 | 11578287300 | 27200 | 27150 | 27200 | 27150 | 114 |
| 340 | 20230616 | 130500 | 11575192150 | 27150 | 27200 | 27200 | 27150 | 493 |
| 341 | 20230616 | 130400 | 11561784150 | 27200 | 27200 | 27250 | 27200 | 405 |
| 342 | 20230616 | 130300 | 11550767650 | 27250 | 27200 | 27250 | 27200 | 50 |
| 343 | 20230616 | 130200 | 11549407500 | 27200 | 27200 | 27200 | 27200 | 826 |
| 344 | 20230616 | 130100 | 11526940300 | 27200 | 27200 | 27250 | 27200 | 482 |
| 345 | 20230616 | 130000 | 11513829850 | 27200 | 27250 | 27250 | 27200 | 77 |
| 346 | 20230616 | 125900 | 11511735350 | 27200 | 27200 | 27200 | 27200 | 30 |
| 347 | 20230616 | 125800 | 11510919350 | 27200 | 27200 | 27200 | 27200 | 20 |
| 348 | 20230616 | 125700 | 11510375350 | 27200 | 27200 | 27250 | 27200 | 220 |
| 349 | 20230616 | 125600 | 11504391250 | 27250 | 27250 | 27250 | 27250 | 16 |
| 350 | 20230616 | 125500 | 11503955250 | 27250 | 27200 | 27250 | 27200 | 44 |
| 351 | 20230616 | 125400 | 11502757650 | 27200 | 27200 | 27200 | 27200 | 51 |
| 352 | 20230616 | 125300 | 11501370450 | 27200 | 27250 | 27250 | 27200 | 162 |
| 353 | 20230616 | 125200 | 11496956200 | 27250 | 27200 | 27250 | 27200 | 466 |
| 354 | 20230616 | 125100 | 11484280850 | 27200 | 27200 | 27250 | 27200 | 616 |
| 355 | 20230616 | 125000 | 11467522200 | 27200 | 27200 | 27200 | 27200 | 448 |
| 356 | 20230616 | 124900 | 11455336600 | 27200 | 27250 | 27250 | 27200 | 244 |
| 357 | 20230616 | 124800 | 11448689500 | 27250 | 27250 | 27250 | 27250 | 157 |
| 358 | 20230616 | 124700 | 11444411250 | 27250 | 27250 | 27250 | 27250 | 125 |
| 359 | 20230616 | 124600 | 11441005000 | 27250 | 27250 | 27300 | 27250 | 141 |
| 360 | 20230616 | 124500 | 11437162700 | 27250 | 27250 | 27300 | 27250 | 393 |
| 361 | 20230616 | 124400 | 11426452950 | 27250 | 27250 | 27250 | 27250 | 545 |
| 362 | 20230616 | 124300 | 11411601700 | 27250 | 27300 | 27300 | 27250 | 443 |
| 363 | 20230616 | 124200 | 11399524450 | 27300 | 27300 | 27300 | 27250 | 826 |
| 364 | 20230616 | 124100 | 11377001900 | 27300 | 27300 | 27300 | 27300 | 2 |
| 365 | 20230616 | 124000 | 11376947300 | 27250 | 27300 | 27300 | 27250 | 184 |
| 366 | 20230616 | 123900 | 11371929650 | 27250 | 27300 | 27300 | 27250 | 197 |
| 367 | 20230616 | 123800 | 11366556500 | 27250 | 27250 | 27250 | 27250 | 40 |
| 368 | 20230616 | 123700 | 11365466500 | 27250 | 27250 | 27300 | 27250 | 236 |
| 369 | 20230616 | 123600 | 11359030250 | 27300 | 27300 | 27300 | 27300 | 539 |
| 370 | 20230616 | 123500 | 11344315550 | 27300 | 27350 | 27350 | 27300 | 799 |
| 371 | 20230616 | 123400 | 11322492450 | 27350 | 27300 | 27350 | 27300 | 656 |
| 372 | 20230616 | 123300 | 11304583400 | 27300 | 27300 | 27350 | 27300 | 583 |
| 373 | 20230616 | 123200 | 11288667000 | 27350 | 27300 | 27350 | 27300 | 185 |
| 374 | 20230616 | 123100 | 11283611400 | 27300 | 27350 | 27350 | 27300 | 333 |
| 375 | 20230616 | 123000 | 11274517600 | 27350 | 27250 | 27350 | 27250 | 3760 |
| 376 | 20230616 | 122900 | 11171876400 | 27200 | 27200 | 27200 | 27200 | 48 |
| 377 | 20230616 | 122800 | 11170570800 | 27200 | 27250 | 27250 | 27200 | 342 |
| 378 | 20230616 | 122700 | 11161254900 | 27250 | 27250 | 27250 | 27200 | 466 |
| 379 | 20230616 | 122600 | 11148560550 | 27250 | 27250 | 27250 | 27250 | 709 |
| 380 | 20230616 | 122500 | 11129240300 | 27200 | 27200 | 27200 | 27150 | 376 |
| 381 | 20230616 | 122400 | 11119013450 | 27200 | 27150 | 27200 | 27150 | 1272 |
| 382 | 20230616 | 122300 | 11084417250 | 27150 | 27150 | 27150 | 27150 | 141 |
| 383 | 20230616 | 122200 | 11080589100 | 27150 | 27150 | 27150 | 27150 | 381 |
| 384 | 20230616 | 122100 | 11070244950 | 27150 | 27150 | 27200 | 27150 | 1157 |
| 385 | 20230616 | 122000 | 11038829600 | 27150 | 27200 | 27200 | 27100 | 256 |
| 386 | 20230616 | 121900 | 11031880450 | 27200 | 27100 | 27200 | 27100 | 945 |
| 387 | 20230616 | 121800 | 11006252350 | 27150 | 27200 | 27200 | 27100 | 674 |
| 388 | 20230616 | 121700 | 10987953700 | 27150 | 27200 | 27200 | 27150 | 68 |
| 389 | 20230616 | 121600 | 10986107150 | 27200 | 27200 | 27200 | 27200 | 387 |
| 390 | 20230616 | 121500 | 10975580750 | 27200 | 27100 | 27200 | 27100 | 1222 |
| 391 | 20230616 | 121400 | 10942423150 | 27100 | 27100 | 27100 | 27100 | 517 |
| 392 | 20230616 | 121300 | 10928412450 | 27100 | 27100 | 27100 | 27100 | 245 |
| 393 | 20230616 | 121200 | 10921772950 | 27100 | 27150 | 27150 | 27100 | 581 |
| 394 | 20230616 | 121100 | 10906004850 | 27150 | 27200 | 27200 | 27150 | 143 |
| 395 | 20230616 | 121000 | 10902117250 | 27200 | 27200 | 27200 | 27150 | 6444 |
| 396 | 20230616 | 120900 | 10727038950 | 27250 | 27200 | 27250 | 27200 | 1273 |
| 397 | 20230616 | 120800 | 10692404100 | 27200 | 27250 | 27250 | 27200 | 701 |
| 398 | 20230616 | 120700 | 10673321650 | 27250 | 27300 | 27300 | 27200 | 678 |
| 399 | 20230616 | 120600 | 10654859600 | 27250 | 27250 | 27250 | 27200 | 1676 |
| 400 | 20230616 | 120500 | 10609188900 | 27250 | 27250 | 27250 | 27250 | 20 |
| 401 | 20230616 | 120400 | 10608643900 | 27250 | 27250 | 27250 | 27250 | 212 |
| 402 | 20230616 | 120300 | 10602866900 | 27250 | 27300 | 27350 | 27250 | 4461 |
| 403 | 20230616 | 120200 | 10481069650 | 27300 | 27350 | 27400 | 27300 | 378 |
| 404 | 20230616 | 120100 | 10470732100 | 27350 | 27350 | 27400 | 27300 | 1375 |
| 405 | 20230616 | 120000 | 10433126350 | 27350 | 27350 | 27400 | 27350 | 1038 |
| 406 | 20230616 | 115900 | 10404732950 | 27350 | 27350 | 27400 | 27350 | 1233 |
| 407 | 20230616 | 115800 | 10370999850 | 27400 | 27350 | 27400 | 27350 | 411 |
| 408 | 20230616 | 115700 | 10359738700 | 27350 | 27350 | 27350 | 27300 | 882 |
| 409 | 20230616 | 115600 | 10335616900 | 27350 | 27400 | 27400 | 27350 | 638 |
| 410 | 20230616 | 115500 | 10318165800 | 27400 | 27350 | 27400 | 27350 | 1125 |
| 411 | 20230616 | 115400 | 10287391650 | 27350 | 27350 | 27400 | 27300 | 5432 |
| 412 | 20230616 | 115300 | 10138826350 | 27350 | 27350 | 27350 | 27300 | 372 |
| 413 | 20230616 | 115200 | 10128652800 | 27350 | 27300 | 27350 | 27300 | 4428 |
| 414 | 20230616 | 115100 | 10007684750 | 27300 | 27250 | 27300 | 27250 | 805 |
| 415 | 20230616 | 115000 | 9985726350 | 27250 | 27250 | 27300 | 27250 | 2556 |
| 416 | 20230616 | 114900 | 9915947750 | 27250 | 27250 | 27250 | 27250 | 47 |
| 417 | 20230616 | 114800 | 9914667000 | 27250 | 27250 | 27300 | 27250 | 13 |
| 418 | 20230616 | 114700 | 9914312700 | 27250 | 27250 | 27250 | 27250 | 686 |
| 419 | 20230616 | 114600 | 9895619200 | 27250 | 27250 | 27300 | 27250 | 704 |
| 420 | 20230616 | 114500 | 9876433300 | 27250 | 27250 | 27250 | 27250 | 266 |
| 421 | 20230616 | 114400 | 9869184800 | 27200 | 27250 | 27250 | 27200 | 1320 |
| 422 | 20230616 | 114300 | 9833215000 | 27250 | 27250 | 27300 | 27250 | 517 |
| 423 | 20230616 | 114200 | 9819101900 | 27250 | 27250 | 27300 | 27250 | 678 |
| 424 | 20230616 | 114100 | 9800606850 | 27250 | 27250 | 27250 | 27200 | 3028 |
| 425 | 20230616 | 114000 | 9718103000 | 27250 | 27250 | 27300 | 27250 | 695 |
| 426 | 20230616 | 113900 | 9699161750 | 27250 | 27250 | 27300 | 27250 | 1293 |
| 427 | 20230616 | 113800 | 9663882100 | 27250 | 27250 | 27250 | 27200 | 1954 |
| 428 | 20230616 | 113700 | 9610636650 | 27200 | 27250 | 27250 | 27200 | 207 |
| 429 | 20230616 | 113600 | 9605003900 | 27250 | 27250 | 27250 | 27200 | 398 |
| 430 | 20230616 | 113500 | 9594159400 | 27250 | 27250 | 27250 | 27200 | 524 |
| 431 | 20230616 | 113400 | 9579887350 | 27250 | 27250 | 27250 | 27200 | 290 |
| 432 | 20230616 | 113300 | 9571993100 | 27250 | 27250 | 27250 | 27200 | 2342 |
| 433 | 20230616 | 113200 | 9508175650 | 27250 | 27250 | 27250 | 27200 | 1111 |
| 434 | 20230616 | 113100 | 9477914600 | 27250 | 27250 | 27250 | 27200 | 239 |
| 435 | 20230616 | 113000 | 9471409850 | 27250 | 27250 | 27250 | 27200 | 768 |
| 436 | 20230616 | 112900 | 9450498350 | 27250 | 27200 | 27250 | 27200 | 1070 |
| 437 | 20230616 | 112800 | 9421371500 | 27200 | 27200 | 27200 | 27200 | 394 |
| 438 | 20230616 | 112700 | 9410654700 | 27200 | 27250 | 27300 | 27200 | 1730 |
| 439 | 20230616 | 112600 | 9363509900 | 27250 | 27300 | 27300 | 27250 | 1126 |
| 440 | 20230616 | 112500 | 9332822350 | 27250 | 27250 | 27300 | 27250 | 704 |
| 441 | 20230616 | 112400 | 9313623600 | 27250 | 27300 | 27300 | 27250 | 4412 |
| 442 | 20230616 | 112300 | 9193202800 | 27250 | 27250 | 27300 | 27250 | 945 |
| 443 | 20230616 | 112200 | 9167451200 | 27250 | 27200 | 27250 | 27200 | 2958 |
| 444 | 20230616 | 112100 | 9086875600 | 27250 | 27200 | 27250 | 27200 | 1974 |
| 445 | 20230616 | 112000 | 9033174400 | 27250 | 27250 | 27300 | 27200 | 10850 |
| 446 | 20230616 | 111900 | 8737652800 | 27250 | 27200 | 27250 | 27150 | 13801 |
| 447 | 20230616 | 111800 | 8361977700 | 27150 | 27200 | 27200 | 27150 | 3891 |
| 448 | 20230616 | 111700 | 8256167750 | 27200 | 27150 | 27200 | 27150 | 1245 |
| 449 | 20230616 | 111600 | 8222312950 | 27150 | 27150 | 27200 | 27150 | 1318 |
| 450 | 20230616 | 111500 | 8186527000 | 27200 | 27200 | 27200 | 27150 | 1006 |
| 451 | 20230616 | 111400 | 8159210750 | 27150 | 27200 | 27200 | 27150 | 997 |
| 452 | 20230616 | 111300 | 8132113100 | 27200 | 27150 | 27200 | 27150 | 755 |
| 453 | 20230616 | 111200 | 8111584300 | 27150 | 27100 | 27200 | 27100 | 868 |
| 454 | 20230616 | 111100 | 8088025750 | 27150 | 27100 | 27200 | 27100 | 12128 |
| 455 | 20230616 | 111000 | 7758899800 | 27100 | 27100 | 27150 | 27050 | 129 |
| 456 | 20230616 | 110900 | 7755403850 | 27100 | 27100 | 27150 | 27100 | 1409 |
| 457 | 20230616 | 110800 | 7717219750 | 27100 | 27100 | 27100 | 27050 | 1291 |
| 458 | 20230616 | 110700 | 7682234650 | 27150 | 27150 | 27150 | 27100 | 1936 |
| 459 | 20230616 | 110600 | 7629703600 | 27150 | 27150 | 27150 | 27100 | 1141 |
| 460 | 20230616 | 110500 | 7598750950 | 27150 | 27150 | 27150 | 27050 | 840 |
| 461 | 20230616 | 110400 | 7575975800 | 27150 | 27150 | 27150 | 27050 | 2782 |
| 462 | 20230616 | 110300 | 7500567650 | 27150 | 27100 | 27150 | 27050 | 3782 |
| 463 | 20230616 | 110200 | 7398049000 | 27100 | 27150 | 27150 | 27100 | 1789 |
| 464 | 20230616 | 110100 | 7349484300 | 27150 | 27100 | 27150 | 27050 | 5176 |
| 465 | 20230616 | 110000 | 7209187750 | 27100 | 27050 | 27100 | 27050 | 1523 |
| 466 | 20230616 | 105900 | 7167928950 | 27050 | 27050 | 27100 | 27050 | 2114 |
| 467 | 20230616 | 105800 | 7110743450 | 27050 | 26900 | 27050 | 26900 | 4536 |
| 468 | 20230616 | 105700 | 6988247550 | 26900 | 26900 | 26950 | 26900 | 314 |
| 469 | 20230616 | 105600 | 6979790950 | 26900 | 26900 | 26900 | 26900 | 46 |
| 470 | 20230616 | 105500 | 6978553550 | 26950 | 26900 | 26950 | 26900 | 139 |
| 471 | 20230616 | 105400 | 6974807550 | 26900 | 26900 | 26950 | 26900 | 79 |
| 472 | 20230616 | 105300 | 6972679550 | 26950 | 26950 | 26950 | 26900 | 66 |
| 473 | 20230616 | 105200 | 6970901350 | 26850 | 26800 | 26850 | 26800 | 42 |
| 474 | 20230616 | 105100 | 6969773750 | 26800 | 27000 | 27000 | 26800 | 2116 |
| 475 | 20230616 | 105000 | 6912922400 | 26950 | 26950 | 26950 | 26900 | 439 |
| 476 | 20230616 | 104900 | 6901093450 | 26950 | 26850 | 26950 | 26850 | 577 |
| 477 | 20230616 | 104800 | 6885576900 | 26850 | 26850 | 26850 | 26800 | 113 |
| 478 | 20230616 | 104700 | 6882542900 | 26850 | 26800 | 26850 | 26750 | 364 |
| 479 | 20230616 | 104600 | 6872789550 | 26800 | 26850 | 26850 | 26750 | 993 |
| 480 | 20230616 | 104500 | 6846167950 | 26800 | 26900 | 26900 | 26800 | 315 |
| 481 | 20230616 | 104400 | 6837711150 | 26900 | 26850 | 26900 | 26800 | 316 |
| 482 | 20230616 | 104300 | 6829230100 | 26800 | 26850 | 26850 | 26800 | 288 |
| 483 | 20230616 | 104200 | 6821502550 | 26850 | 26850 | 26850 | 26800 | 32 |
| 484 | 20230616 | 104100 | 6820643400 | 26900 | 26850 | 26900 | 26800 | 2286 |
| 485 | 20230616 | 104000 | 6759378250 | 26800 | 26900 | 26900 | 26800 | 2575 |
| 486 | 20230616 | 103900 | 6690313900 | 26850 | 27000 | 27000 | 26850 | 3101 |
| 487 | 20230616 | 103800 | 6606864850 | 27000 | 26900 | 27000 | 26900 | 466 |
| 488 | 20230616 | 103700 | 6594313150 | 26950 | 26900 | 26950 | 26850 | 384 |
| 489 | 20230616 | 103600 | 6583984000 | 26900 | 26950 | 26950 | 26850 | 256 |
| 490 | 20230616 | 103500 | 6577102100 | 26900 | 26850 | 26900 | 26850 | 300 |
| 491 | 20230616 | 103400 | 6569044400 | 26850 | 26900 | 26950 | 26850 | 5059 |
| 492 | 20230616 | 103300 | 6433182900 | 26900 | 26950 | 27000 | 26900 | 1874 |
| 493 | 20230616 | 103200 | 6382706600 | 26950 | 26950 | 27000 | 26900 | 553 |
| 494 | 20230616 | 103100 | 6367803400 | 27000 | 27000 | 27000 | 26950 | 1025 |
| 495 | 20230616 | 103000 | 6340171750 | 27000 | 27050 | 27050 | 27000 | 1666 |
| 496 | 20230616 | 102900 | 6295189600 | 27000 | 27050 | 27050 | 27000 | 364 |
| 497 | 20230616 | 102800 | 6285356400 | 27050 | 27050 | 27100 | 27050 | 2117 |
| 498 | 20230616 | 102700 | 6228066300 | 27050 | 27050 | 27100 | 27050 | 1187 |
| 499 | 20230616 | 102600 | 6195952800 | 27050 | 27050 | 27100 | 27050 | 423 |
| 500 | 20230616 | 102500 | 6184499950 | 27050 | 27050 | 27100 | 27050 | 447 |
| 501 | 20230616 | 102400 | 6172408500 | 27100 | 27050 | 27100 | 27000 | 237 |
| 502 | 20230616 | 102300 | 6165997400 | 27050 | 27050 | 27100 | 27000 | 719 |
| 503 | 20230616 | 102200 | 6146543300 | 27100 | 27100 | 27100 | 27050 | 30 |
| 504 | 20230616 | 102100 | 6145730650 | 27100 | 27100 | 27100 | 27050 | 1482 |
| 505 | 20230616 | 102000 | 6105614850 | 27100 | 27100 | 27100 | 27050 | 1063 |
| 506 | 20230616 | 101900 | 6076857050 | 27100 | 27050 | 27100 | 27000 | 4122 |
| 507 | 20230616 | 101800 | 5965313250 | 27050 | 27000 | 27050 | 27000 | 4680 |
| 508 | 20230616 | 101700 | 5838947300 | 26950 | 26950 | 26950 | 26950 | 1745 |
| 509 | 20230616 | 101600 | 5791919550 | 26950 | 26950 | 26950 | 26900 | 33 |
| 510 | 20230616 | 101500 | 5791030350 | 26950 | 26950 | 26950 | 26900 | 170 |
| 511 | 20230616 | 101400 | 5786455750 | 26900 | 26900 | 26900 | 26850 | 705 |
| 512 | 20230616 | 101300 | 5767496450 | 26850 | 26850 | 26900 | 26850 | 118 |
| 513 | 20230616 | 101200 | 5764327800 | 26850 | 26850 | 26900 | 26800 | 403 |
| 514 | 20230616 | 101100 | 5753506400 | 26850 | 26850 | 26850 | 26850 | 1125 |
| 515 | 20230616 | 101000 | 5723300150 | 26850 | 26850 | 26900 | 26850 | 316 |
| 516 | 20230616 | 100900 | 5714815500 | 26900 | 26850 | 26900 | 26800 | 850 |
| 517 | 20230616 | 100800 | 5691998500 | 26900 | 26850 | 26900 | 26850 | 2297 |
| 518 | 20230616 | 100700 | 5630289650 | 26900 | 26900 | 26900 | 26850 | 715 |
| 519 | 20230616 | 100600 | 5611067150 | 26900 | 26900 | 26900 | 26850 | 489 |
| 520 | 20230616 | 100500 | 5597913950 | 26900 | 26850 | 26900 | 26850 | 1103 |
| 521 | 20230616 | 100400 | 5568243750 | 26850 | 26900 | 26900 | 26850 | 906 |
| 522 | 20230616 | 100300 | 5543895900 | 26900 | 26950 | 27000 | 26900 | 741 |
| 523 | 20230616 | 100200 | 5523933600 | 26950 | 26950 | 27000 | 26900 | 499 |
| 524 | 20230616 | 100100 | 5510494200 | 26900 | 26850 | 26950 | 26850 | 928 |
| 525 | 20230616 | 100000 | 5485492450 | 26850 | 26900 | 26950 | 26850 | 754 |
| 526 | 20230616 | 095900 | 5465212000 | 26900 | 26900 | 26950 | 26900 | 357 |
| 527 | 20230616 | 095800 | 5455608200 | 26900 | 27000 | 27000 | 26900 | 2692 |
| 528 | 20230616 | 095700 | 5383125450 | 27000 | 27000 | 27050 | 27000 | 813 |
| 529 | 20230616 | 095600 | 5361172950 | 27000 | 27000 | 27000 | 26950 | 912 |
| 530 | 20230616 | 095500 | 5336549050 | 27000 | 27050 | 27050 | 27000 | 1464 |
| 531 | 20230616 | 095400 | 5296965450 | 27050 | 27000 | 27050 | 27000 | 1055 |
| 532 | 20230616 | 095300 | 5268443550 | 27000 | 26900 | 27050 | 26900 | 1928 |
| 533 | 20230616 | 095200 | 5216423950 | 27000 | 26950 | 27000 | 26900 | 818 |
| 534 | 20230616 | 095100 | 5194377450 | 26950 | 26950 | 26950 | 26900 | 383 |
| 535 | 20230616 | 095000 | 5184058100 | 26950 | 26850 | 26950 | 26850 | 3617 |
| 536 | 20230616 | 094900 | 5086820650 | 26850 | 26900 | 26900 | 26850 | 945 |
| 537 | 20230616 | 094800 | 5061447250 | 26900 | 26950 | 26950 | 26850 | 2175 |
| 538 | 20230616 | 094700 | 5002969200 | 26900 | 27050 | 27050 | 26900 | 2035 |
| 539 | 20230616 | 094600 | 4948150700 | 27050 | 27050 | 27100 | 27000 | 2184 |
| 540 | 20230616 | 094500 | 4889063550 | 27050 | 27000 | 27050 | 26900 | 5525 |
| 541 | 20230616 | 094400 | 4739910500 | 27050 | 27000 | 27100 | 26900 | 6760 |
| 542 | 20230616 | 094300 | 4557276250 | 26950 | 27050 | 27050 | 26950 | 6726 |
| 543 | 20230616 | 094200 | 4375633300 | 27100 | 27150 | 27200 | 27050 | 2652 |
| 544 | 20230616 | 094100 | 4303666050 | 27150 | 27150 | 27200 | 27100 | 3607 |
| 545 | 20230616 | 094000 | 4205670550 | 27200 | 27200 | 27250 | 27150 | 8694 |
| 546 | 20230616 | 093900 | 3969315500 | 27150 | 27150 | 27200 | 27150 | 5380 |
| 547 | 20230616 | 093800 | 3823088650 | 27200 | 27050 | 27200 | 27050 | 13526 |
| 548 | 20230616 | 093700 | 3455957850 | 27000 | 26900 | 27150 | 26850 | 27068 |
| 549 | 20230616 | 093600 | 2725080200 | 26900 | 26800 | 26900 | 26800 | 4966 |
| 550 | 20230616 | 093500 | 2591804250 | 26800 | 26850 | 26900 | 26800 | 1557 |
| 551 | 20230616 | 093400 | 2550004250 | 26850 | 26800 | 26900 | 26800 | 7462 |
| 552 | 20230616 | 093300 | 2349750600 | 26750 | 26650 | 26800 | 26650 | 8086 |
| 553 | 20230616 | 093200 | 2133744800 | 26650 | 26700 | 26700 | 26650 | 1249 |
| 554 | 20230616 | 093100 | 2100440900 | 26700 | 26600 | 26700 | 26600 | 4869 |
| 555 | 20230616 | 093000 | 1970727900 | 26600 | 26550 | 26600 | 26550 | 2147 |
| 556 | 20230616 | 092900 | 1913637300 | 26550 | 26500 | 26550 | 26500 | 1728 |
| 557 | 20230616 | 092800 | 1867785900 | 26450 | 26450 | 26500 | 26400 | 1053 |
| 558 | 20230616 | 092700 | 1839900200 | 26400 | 26400 | 26400 | 26350 | 1175 |
| 559 | 20230616 | 092600 | 1808897250 | 26400 | 26400 | 26400 | 26350 | 2715 |
| 560 | 20230616 | 092500 | 1737226500 | 26400 | 26450 | 26450 | 26400 | 650 |
| 561 | 20230616 | 092400 | 1720057900 | 26450 | 26450 | 26450 | 26400 | 154 |
| 562 | 20230616 | 092300 | 1715985850 | 26400 | 26450 | 26450 | 26400 | 813 |
| 563 | 20230616 | 092200 | 1694492200 | 26450 | 26450 | 26500 | 26450 | 279 |
| 564 | 20230616 | 092100 | 1687108550 | 26450 | 26450 | 26450 | 26450 | 249 |
| 565 | 20230616 | 092000 | 1680522500 | 26500 | 26400 | 26500 | 26400 | 2239 |
| 566 | 20230616 | 091900 | 1621303200 | 26400 | 26400 | 26400 | 26350 | 785 |
| 567 | 20230616 | 091800 | 1600585250 | 26350 | 26400 | 26450 | 26350 | 1667 |
| 568 | 20230616 | 091700 | 1556587100 | 26400 | 26450 | 26450 | 26350 | 3402 |
| 569 | 20230616 | 091600 | 1466742550 | 26450 | 26450 | 26550 | 26450 | 132 |
| 570 | 20230616 | 091500 | 1463247450 | 26550 | 26450 | 26550 | 26350 | 2083 |
| 571 | 20230616 | 091400 | 1408215150 | 26450 | 26550 | 26600 | 26450 | 2423 |
| 572 | 20230616 | 091300 | 1343996800 | 26550 | 26650 | 26650 | 26550 | 1581 |
| 573 | 20230616 | 091200 | 1301973850 | 26650 | 26550 | 26700 | 26550 | 3252 |
| 574 | 20230616 | 091100 | 1215246650 | 26600 | 26550 | 26700 | 26500 | 5729 |
| 575 | 20230616 | 091000 | 1063056100 | 26500 | 26650 | 26650 | 26500 | 3777 |
| 576 | 20230616 | 090900 | 962619150 | 26650 | 26450 | 26650 | 26450 | 3290 |
| 577 | 20230616 | 090800 | 875063200 | 26450 | 26350 | 26550 | 26350 | 7343 |
| 578 | 20230616 | 090700 | 680794850 | 26400 | 26300 | 26400 | 26250 | 2392 |
| 579 | 20230616 | 090600 | 617805500 | 26350 | 26200 | 26350 | 26200 | 609 |
| 580 | 20230616 | 090500 | 601790600 | 26200 | 26400 | 26450 | 26200 | 4340 |
| 581 | 20230616 | 090400 | 487448300 | 26400 | 26400 | 26450 | 26400 | 1268 |
| 582 | 20230616 | 090300 | 453961350 | 26450 | 26300 | 26450 | 26200 | 6454 |
| 583 | 20230616 | 090200 | 284079750 | 26300 | 26200 | 26300 | 26200 | 3613 |
| 584 | 20230616 | 090100 | 189275900 | 26200 | 26050 | 26200 | 26050 | 3621 |
| 585 | 20230616 | 090000 | 94650550 | 26050 | 25950 | 26050 | 25950 | 3645 |