33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 190900 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 8523 |
| 3 | 20230619 | 190800 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20230619 | 190700 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20230619 | 190600 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20230619 | 190500 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20230619 | 190400 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20230619 | 190300 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20230619 | 190200 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20230619 | 190100 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20230619 | 190000 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20230619 | 185900 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20230619 | 185800 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20230619 | 185700 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20230619 | 185600 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20230619 | 185500 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20230619 | 185400 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20230619 | 185300 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20230619 | 185200 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20230619 | 185100 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20230619 | 185000 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20230619 | 184900 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20230619 | 184800 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20230619 | 184700 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20230619 | 184600 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20230619 | 184500 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20230619 | 184400 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20230619 | 184300 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20230619 | 184200 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20230619 | 184100 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20230619 | 184000 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20230619 | 183900 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 8523 |
| 33 | 20230619 | 183800 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20230619 | 183700 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20230619 | 183600 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20230619 | 183500 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20230619 | 183400 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20230619 | 183300 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20230619 | 183200 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20230619 | 183100 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20230619 | 183000 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20230619 | 182900 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20230619 | 182800 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20230619 | 182700 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20230619 | 182600 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20230619 | 182500 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20230619 | 182400 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20230619 | 182300 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20230619 | 182200 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20230619 | 182100 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20230619 | 182000 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20230619 | 181900 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20230619 | 181800 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20230619 | 181700 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20230619 | 181600 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20230619 | 181500 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20230619 | 181400 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20230619 | 181300 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20230619 | 181200 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20230619 | 181100 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20230619 | 181000 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20230619 | 180900 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 8523 |
| 63 | 20230619 | 180800 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20230619 | 180700 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20230619 | 180600 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20230619 | 180500 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20230619 | 180400 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20230619 | 180300 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20230619 | 180200 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20230619 | 180100 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20230619 | 180000 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20230619 | 175900 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20230619 | 175800 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20230619 | 175700 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20230619 | 175600 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20230619 | 175500 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20230619 | 175400 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20230619 | 175300 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20230619 | 175200 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20230619 | 175100 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20230619 | 175000 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20230619 | 174900 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20230619 | 174800 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20230619 | 174700 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20230619 | 174600 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20230619 | 174500 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20230619 | 174400 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20230619 | 174300 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20230619 | 174200 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20230619 | 174100 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20230619 | 174000 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20230619 | 173900 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 8523 |
| 93 | 20230619 | 173800 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20230619 | 173700 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20230619 | 173600 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20230619 | 173500 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20230619 | 173400 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20230619 | 173300 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20230619 | 173200 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20230619 | 173100 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20230619 | 173000 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20230619 | 172900 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20230619 | 172800 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20230619 | 172700 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20230619 | 172600 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20230619 | 172500 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20230619 | 172400 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20230619 | 172300 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20230619 | 172200 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20230619 | 172100 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20230619 | 172000 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20230619 | 171900 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20230619 | 171800 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20230619 | 171700 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20230619 | 171600 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20230619 | 171500 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20230619 | 171400 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20230619 | 171300 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20230619 | 171200 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20230619 | 171100 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20230619 | 171000 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20230619 | 170900 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 8523 |
| 123 | 20230619 | 170800 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20230619 | 170700 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20230619 | 170600 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20230619 | 170500 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20230619 | 170400 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20230619 | 170300 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20230619 | 170200 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20230619 | 170100 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20230619 | 170000 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20230619 | 165900 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20230619 | 165800 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20230619 | 165700 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20230619 | 165600 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20230619 | 165500 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20230619 | 165400 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20230619 | 165300 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20230619 | 165200 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20230619 | 165100 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20230619 | 165000 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20230619 | 164900 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20230619 | 164800 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20230619 | 164700 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20230619 | 164600 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20230619 | 164500 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20230619 | 164400 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20230619 | 164300 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20230619 | 164200 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20230619 | 164100 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20230619 | 164000 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20230619 | 163900 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 8523 |
| 153 | 20230619 | 163800 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20230619 | 163700 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20230619 | 163600 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20230619 | 163500 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20230619 | 163400 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20230619 | 163300 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20230619 | 163200 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20230619 | 163100 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20230619 | 163000 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20230619 | 162900 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20230619 | 162800 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20230619 | 162700 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20230619 | 162600 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20230619 | 162500 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20230619 | 162400 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20230619 | 162300 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20230619 | 162200 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20230619 | 162100 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20230619 | 162000 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20230619 | 161900 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20230619 | 161800 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20230619 | 161700 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20230619 | 161600 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20230619 | 161500 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20230619 | 161400 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20230619 | 161300 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20230619 | 161200 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20230619 | 161100 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20230619 | 161000 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20230619 | 160900 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 8523 |
| 183 | 20230619 | 160800 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20230619 | 160700 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20230619 | 160600 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20230619 | 160500 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20230619 | 160400 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20230619 | 160300 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20230619 | 160200 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20230619 | 160100 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20230619 | 160000 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20230619 | 155900 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20230619 | 155800 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20230619 | 155700 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20230619 | 155600 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20230619 | 155500 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20230619 | 155400 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20230619 | 155300 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20230619 | 155200 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20230619 | 155100 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 201 | 20230619 | 155000 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 202 | 20230619 | 154900 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 203 | 20230619 | 154800 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 204 | 20230619 | 154700 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 205 | 20230619 | 154600 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 206 | 20230619 | 154500 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 207 | 20230619 | 154400 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 208 | 20230619 | 154300 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 209 | 20230619 | 154200 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 210 | 20230619 | 154100 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 211 | 20230619 | 154000 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 212 | 20230619 | 153900 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 8523 |
| 213 | 20230619 | 153800 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 214 | 20230619 | 153700 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 215 | 20230619 | 153600 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 216 | 20230619 | 153500 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 217 | 20230619 | 153400 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 218 | 20230619 | 153300 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 219 | 20230619 | 153200 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 220 | 20230619 | 153100 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 221 | 20230619 | 153000 | 20759983100 | 27900 | 27900 | 27900 | 27900 | 8523 |
| 222 | 20230619 | 152900 | 20522191400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20230619 | 152800 | 20522191400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20230619 | 152700 | 20522191400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20230619 | 152600 | 20522191400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20230619 | 152500 | 20522191400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20230619 | 152400 | 20522191400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20230619 | 152300 | 20522191400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20230619 | 152200 | 20522191400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20230619 | 152100 | 20522191400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20230619 | 152000 | 20522191400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20230619 | 151900 | 20522191400 | 27850 | 27850 | 27900 | 27800 | 3292 |
| 233 | 20230619 | 151800 | 20430608250 | 27850 | 27800 | 27850 | 27750 | 1187 |
| 234 | 20230619 | 151700 | 20397621650 | 27800 | 27850 | 27900 | 27750 | 4545 |
| 235 | 20230619 | 151600 | 20271228350 | 27850 | 27900 | 27900 | 27850 | 1379 |
| 236 | 20230619 | 151500 | 20232817050 | 27900 | 27900 | 27900 | 27850 | 206 |
| 237 | 20230619 | 151400 | 20227072350 | 27900 | 27900 | 27900 | 27850 | 1064 |
| 238 | 20230619 | 151300 | 20197387900 | 27900 | 27850 | 27900 | 27850 | 329 |
| 239 | 20230619 | 151200 | 20188220050 | 27850 | 27850 | 27900 | 27850 | 197 |
| 240 | 20230619 | 151100 | 20182724950 | 27900 | 27900 | 27900 | 27900 | 1300 |
| 241 | 20230619 | 151000 | 20146454950 | 27900 | 27900 | 27900 | 27850 | 521 |
| 242 | 20230619 | 150900 | 20131919250 | 27850 | 27850 | 27950 | 27850 | 648 |
| 243 | 20230619 | 150800 | 20113869350 | 27850 | 27950 | 27950 | 27850 | 800 |
| 244 | 20230619 | 150700 | 20091554050 | 27900 | 27900 | 27950 | 27850 | 4367 |
| 245 | 20230619 | 150600 | 19969724000 | 27900 | 27950 | 27950 | 27900 | 172 |
| 246 | 20230619 | 150500 | 19964924900 | 27900 | 27850 | 27950 | 27850 | 1450 |
| 247 | 20230619 | 150400 | 19924488450 | 27900 | 27850 | 27900 | 27850 | 213 |
| 248 | 20230619 | 150300 | 19918553900 | 27900 | 27950 | 27950 | 27800 | 4612 |
| 249 | 20230619 | 150200 | 19789983600 | 27950 | 27900 | 27950 | 27900 | 59 |
| 250 | 20230619 | 150100 | 19788334800 | 27950 | 27900 | 27950 | 27900 | 157 |
| 251 | 20230619 | 150000 | 19783949150 | 27900 | 27900 | 27950 | 27900 | 51 |
| 252 | 20230619 | 145900 | 19782526200 | 27950 | 27900 | 27950 | 27900 | 118 |
| 253 | 20230619 | 145800 | 19779233950 | 27950 | 27950 | 27950 | 27900 | 542 |
| 254 | 20230619 | 145700 | 19764095300 | 27950 | 27900 | 27950 | 27900 | 145 |
| 255 | 20230619 | 145600 | 19760047650 | 27950 | 27950 | 27950 | 27900 | 176 |
| 256 | 20230619 | 145500 | 19755128600 | 27950 | 27950 | 28000 | 27950 | 610 |
| 257 | 20230619 | 145400 | 19738078500 | 28000 | 28000 | 28000 | 27950 | 135 |
| 258 | 20230619 | 145300 | 19734300950 | 27950 | 27950 | 27950 | 27950 | 1184 |
| 259 | 20230619 | 145200 | 19701208150 | 27900 | 27900 | 27900 | 27900 | 72 |
| 260 | 20230619 | 145100 | 19699199350 | 27950 | 27950 | 27950 | 27900 | 296 |
| 261 | 20230619 | 145000 | 19690929850 | 27900 | 27950 | 27950 | 27900 | 981 |
| 262 | 20230619 | 144900 | 19663519400 | 27950 | 27950 | 27950 | 27950 | 680 |
| 263 | 20230619 | 144800 | 19644513400 | 27900 | 27900 | 27950 | 27900 | 74 |
| 264 | 20230619 | 144700 | 19642448600 | 27950 | 27950 | 28000 | 27950 | 1038 |
| 265 | 20230619 | 144600 | 19613433550 | 27950 | 27950 | 28000 | 27950 | 186 |
| 266 | 20230619 | 144500 | 19608234800 | 27900 | 27950 | 27950 | 27900 | 523 |
| 267 | 20230619 | 144400 | 19593636600 | 27950 | 27950 | 28000 | 27950 | 206 |
| 268 | 20230619 | 144300 | 19587876100 | 27950 | 27950 | 27950 | 27900 | 280 |
| 269 | 20230619 | 144200 | 19580050800 | 27950 | 27950 | 28000 | 27900 | 211 |
| 270 | 20230619 | 144100 | 19574154000 | 28000 | 28000 | 28000 | 27950 | 1615 |
| 271 | 20230619 | 144000 | 19529001400 | 28000 | 28000 | 28000 | 28000 | 389 |
| 272 | 20230619 | 143900 | 19518109400 | 27950 | 28000 | 28050 | 27950 | 589 |
| 273 | 20230619 | 143800 | 19501623500 | 28000 | 27950 | 28050 | 27950 | 1104 |
| 274 | 20230619 | 143700 | 19470711100 | 28000 | 27950 | 28000 | 27950 | 1236 |
| 275 | 20230619 | 143600 | 19436117900 | 27950 | 28000 | 28000 | 27950 | 67 |
| 276 | 20230619 | 143500 | 19434244800 | 28000 | 28000 | 28000 | 28000 | 117 |
| 277 | 20230619 | 143400 | 19430968800 | 27950 | 27900 | 27950 | 27900 | 914 |
| 278 | 20230619 | 143300 | 19405428000 | 27850 | 27900 | 27900 | 27850 | 1096 |
| 279 | 20230619 | 143200 | 19374853550 | 27900 | 27850 | 27900 | 27850 | 75 |
| 280 | 20230619 | 143100 | 19372761100 | 27900 | 27850 | 27900 | 27850 | 432 |
| 281 | 20230619 | 143000 | 19360718100 | 27850 | 27850 | 27850 | 27800 | 5148 |
| 282 | 20230619 | 142900 | 19217518450 | 27900 | 27850 | 27900 | 27850 | 98 |
| 283 | 20230619 | 142800 | 19214784800 | 27900 | 27900 | 27900 | 27850 | 216 |
| 284 | 20230619 | 142700 | 19208759150 | 27900 | 27850 | 27900 | 27850 | 129 |
| 285 | 20230619 | 142600 | 19205162150 | 27850 | 27850 | 27900 | 27850 | 2253 |
| 286 | 20230619 | 142500 | 19142409100 | 27850 | 27850 | 27850 | 27800 | 1011 |
| 287 | 20230619 | 142400 | 19114291500 | 27850 | 27850 | 27850 | 27800 | 2802 |
| 288 | 20230619 | 142300 | 19036256350 | 27900 | 27900 | 27900 | 27850 | 295 |
| 289 | 20230619 | 142200 | 19028026150 | 27850 | 27850 | 27900 | 27850 | 1610 |
| 290 | 20230619 | 142100 | 18983137700 | 27850 | 27900 | 27900 | 27850 | 47 |
| 291 | 20230619 | 142000 | 18981828450 | 27900 | 27850 | 27900 | 27850 | 74 |
| 292 | 20230619 | 141900 | 18979764700 | 27900 | 27900 | 27900 | 27850 | 667 |
| 293 | 20230619 | 141800 | 18961171550 | 27850 | 27850 | 27900 | 27850 | 2404 |
| 294 | 20230619 | 141700 | 18894202050 | 27900 | 27900 | 27900 | 27850 | 189 |
| 295 | 20230619 | 141600 | 18888929500 | 27900 | 27900 | 27900 | 27850 | 244 |
| 296 | 20230619 | 141500 | 18882122100 | 27850 | 27900 | 27900 | 27850 | 139 |
| 297 | 20230619 | 141400 | 18878246500 | 27900 | 27850 | 27900 | 27850 | 260 |
| 298 | 20230619 | 141300 | 18871000550 | 27900 | 27900 | 27900 | 27850 | 546 |
| 299 | 20230619 | 141200 | 18855780650 | 27900 | 27900 | 27900 | 27850 | 386 |
| 300 | 20230619 | 141100 | 18845014350 | 27900 | 27900 | 27900 | 27850 | 1027 |
| 301 | 20230619 | 141000 | 18816361200 | 27850 | 27850 | 27850 | 27850 | 65 |
| 302 | 20230619 | 140900 | 18814550950 | 27900 | 27900 | 27900 | 27850 | 546 |
| 303 | 20230619 | 140800 | 18799342150 | 27900 | 27900 | 27950 | 27900 | 728 |
| 304 | 20230619 | 140700 | 18779016250 | 27950 | 27850 | 27950 | 27850 | 271 |
| 305 | 20230619 | 140600 | 18771457850 | 27850 | 27950 | 27950 | 27850 | 2962 |
| 306 | 20230619 | 140500 | 18688801300 | 27950 | 28000 | 28000 | 27950 | 440 |
| 307 | 20230619 | 140400 | 18676490750 | 27950 | 27900 | 27950 | 27850 | 946 |
| 308 | 20230619 | 140300 | 18650096750 | 27900 | 27850 | 27900 | 27850 | 484 |
| 309 | 20230619 | 140200 | 18636614800 | 27900 | 27950 | 27950 | 27800 | 3694 |
| 310 | 20230619 | 140100 | 18533682800 | 27900 | 27900 | 27900 | 27850 | 3786 |
| 311 | 20230619 | 140000 | 18428053900 | 27900 | 28000 | 28000 | 27900 | 2637 |
| 312 | 20230619 | 135900 | 18354446350 | 27950 | 27950 | 28000 | 27950 | 385 |
| 313 | 20230619 | 135800 | 18343675550 | 28000 | 27950 | 28000 | 27950 | 220 |
| 314 | 20230619 | 135700 | 18337526450 | 27950 | 28000 | 28000 | 27950 | 3755 |
| 315 | 20230619 | 135600 | 18232566400 | 28000 | 28000 | 28050 | 28000 | 1156 |
| 316 | 20230619 | 135500 | 18200188450 | 28000 | 28000 | 28050 | 28000 | 443 |
| 317 | 20230619 | 135400 | 18187784400 | 28000 | 28000 | 28050 | 28000 | 436 |
| 318 | 20230619 | 135300 | 18175574450 | 28000 | 28050 | 28050 | 28000 | 371 |
| 319 | 20230619 | 135200 | 18165169000 | 28050 | 28050 | 28050 | 28050 | 54 |
| 320 | 20230619 | 135100 | 18163654300 | 28050 | 28000 | 28050 | 28000 | 1150 |
| 321 | 20230619 | 135000 | 18131400950 | 28050 | 28050 | 28050 | 28000 | 1030 |
| 322 | 20230619 | 134900 | 18102538300 | 28000 | 28000 | 28050 | 28000 | 42 |
| 323 | 20230619 | 134800 | 18101360500 | 28050 | 28050 | 28050 | 28000 | 130 |
| 324 | 20230619 | 134700 | 18097716650 | 28050 | 28000 | 28050 | 28000 | 503 |
| 325 | 20230619 | 134600 | 18083622650 | 28000 | 28050 | 28050 | 28000 | 86 |
| 326 | 20230619 | 134500 | 18081214600 | 28050 | 28050 | 28050 | 28050 | 701 |
| 327 | 20230619 | 134400 | 18061551550 | 28050 | 28050 | 28150 | 28050 | 3228 |
| 328 | 20230619 | 134300 | 17970995500 | 28100 | 28100 | 28100 | 28050 | 79 |
| 329 | 20230619 | 134200 | 17968777700 | 28100 | 28000 | 28100 | 28000 | 773 |
| 330 | 20230619 | 134100 | 17947095250 | 28100 | 28100 | 28100 | 28050 | 2326 |
| 331 | 20230619 | 134000 | 17881837650 | 28100 | 28100 | 28150 | 28050 | 72 |
| 332 | 20230619 | 133900 | 17879815100 | 28100 | 28050 | 28100 | 28050 | 2268 |
| 333 | 20230619 | 133800 | 17816094700 | 28050 | 28100 | 28100 | 28050 | 294 |
| 334 | 20230619 | 133700 | 17807835850 | 28050 | 28050 | 28050 | 28050 | 601 |
| 335 | 20230619 | 133600 | 17790977800 | 28050 | 28050 | 28100 | 28050 | 102 |
| 336 | 20230619 | 133500 | 17788112300 | 28050 | 28150 | 28150 | 28050 | 383 |
| 337 | 20230619 | 133400 | 17777340900 | 28100 | 28150 | 28150 | 28100 | 221 |
| 338 | 20230619 | 133300 | 17771128550 | 28150 | 28100 | 28150 | 28100 | 190 |
| 339 | 20230619 | 133200 | 17765788550 | 28100 | 28100 | 28150 | 28100 | 3129 |
| 340 | 20230619 | 133100 | 17677853650 | 28150 | 28150 | 28150 | 28150 | 174 |
| 341 | 20230619 | 133000 | 17672955550 | 28150 | 28150 | 28150 | 28150 | 169 |
| 342 | 20230619 | 132900 | 17668198200 | 28150 | 28100 | 28150 | 28100 | 967 |
| 343 | 20230619 | 132800 | 17641022850 | 28100 | 28100 | 28100 | 28100 | 379 |
| 344 | 20230619 | 132700 | 17630372950 | 28100 | 28100 | 28150 | 28100 | 120 |
| 345 | 20230619 | 132600 | 17626999150 | 28100 | 28150 | 28150 | 28100 | 1456 |
| 346 | 20230619 | 132500 | 17586075600 | 28150 | 28150 | 28150 | 28100 | 272 |
| 347 | 20230619 | 132400 | 17578429350 | 28150 | 28150 | 28150 | 28150 | 408 |
| 348 | 20230619 | 132300 | 17566944150 | 28150 | 28150 | 28150 | 28100 | 423 |
| 349 | 20230619 | 132200 | 17555036800 | 28150 | 28100 | 28150 | 28100 | 405 |
| 350 | 20230619 | 132100 | 17543644750 | 28100 | 28100 | 28150 | 28050 | 160 |
| 351 | 20230619 | 132000 | 17539146650 | 28100 | 28100 | 28150 | 28100 | 4440 |
| 352 | 20230619 | 131900 | 17414267000 | 28100 | 28150 | 28150 | 28100 | 141 |
| 353 | 20230619 | 131800 | 17410302950 | 28150 | 28150 | 28200 | 28150 | 132 |
| 354 | 20230619 | 131700 | 17406584150 | 28100 | 28150 | 28150 | 28100 | 235 |
| 355 | 20230619 | 131600 | 17399970650 | 28150 | 28100 | 28150 | 28100 | 57 |
| 356 | 20230619 | 131500 | 17398367050 | 28100 | 28150 | 28200 | 28100 | 2756 |
| 357 | 20230619 | 131400 | 17320770650 | 28150 | 28200 | 28200 | 28150 | 480 |
| 358 | 20230619 | 131300 | 17307239600 | 28200 | 28200 | 28200 | 28150 | 878 |
| 359 | 20230619 | 131200 | 17282480550 | 28200 | 28150 | 28200 | 28150 | 225 |
| 360 | 20230619 | 131100 | 17276135650 | 28150 | 28150 | 28200 | 28150 | 358 |
| 361 | 20230619 | 131000 | 17266040950 | 28150 | 28150 | 28150 | 28150 | 71 |
| 362 | 20230619 | 130900 | 17264042300 | 28150 | 28150 | 28200 | 28150 | 354 |
| 363 | 20230619 | 130800 | 17254062800 | 28150 | 28200 | 28200 | 28150 | 473 |
| 364 | 20230619 | 130700 | 17240725100 | 28150 | 28150 | 28200 | 28150 | 340 |
| 365 | 20230619 | 130600 | 17231152250 | 28200 | 28150 | 28200 | 28150 | 976 |
| 366 | 20230619 | 130500 | 17203673150 | 28200 | 28250 | 28250 | 28200 | 350 |
| 367 | 20230619 | 130400 | 17193793200 | 28200 | 28250 | 28250 | 28200 | 434 |
| 368 | 20230619 | 130300 | 17181532800 | 28200 | 28200 | 28200 | 28150 | 261 |
| 369 | 20230619 | 130200 | 17174173150 | 28200 | 28200 | 28200 | 28150 | 297 |
| 370 | 20230619 | 130100 | 17165798300 | 28150 | 28250 | 28250 | 28150 | 1126 |
| 371 | 20230619 | 130000 | 17134066550 | 28200 | 28200 | 28200 | 28200 | 1643 |
| 372 | 20230619 | 125900 | 17087733950 | 28200 | 28150 | 28200 | 28150 | 967 |
| 373 | 20230619 | 125800 | 17060499750 | 28150 | 28200 | 28200 | 28150 | 458 |
| 374 | 20230619 | 125700 | 17047584850 | 28200 | 28150 | 28200 | 28150 | 103 |
| 375 | 20230619 | 125600 | 17044680300 | 28150 | 28200 | 28200 | 28150 | 1140 |
| 376 | 20230619 | 125500 | 17012542300 | 28200 | 28150 | 28200 | 28150 | 50 |
| 377 | 20230619 | 125400 | 17011132850 | 28200 | 28200 | 28200 | 28150 | 1202 |
| 378 | 20230619 | 125300 | 16977244450 | 28200 | 28200 | 28200 | 28200 | 825 |
| 379 | 20230619 | 125200 | 16953979450 | 28200 | 28200 | 28200 | 28200 | 93 |
| 380 | 20230619 | 125100 | 16951356850 | 28150 | 28200 | 28200 | 28150 | 877 |
| 381 | 20230619 | 125000 | 16926628950 | 28200 | 28250 | 28250 | 28200 | 496 |
| 382 | 20230619 | 124900 | 16912627500 | 28200 | 28250 | 28250 | 28200 | 675 |
| 383 | 20230619 | 124800 | 16893586800 | 28250 | 28200 | 28250 | 28200 | 471 |
| 384 | 20230619 | 124700 | 16880281250 | 28250 | 28150 | 28250 | 28150 | 6448 |
| 385 | 20230619 | 124600 | 16698740150 | 28150 | 28150 | 28150 | 28100 | 2518 |
| 386 | 20230619 | 124500 | 16627859650 | 28200 | 28200 | 28200 | 28200 | 1579 |
| 387 | 20230619 | 124400 | 16583331850 | 28250 | 28200 | 28250 | 28200 | 1324 |
| 388 | 20230619 | 124300 | 16545942400 | 28200 | 28300 | 28350 | 28200 | 2465 |
| 389 | 20230619 | 124200 | 16476213150 | 28300 | 28250 | 28300 | 28200 | 3049 |
| 390 | 20230619 | 124100 | 16389947600 | 28250 | 28250 | 28250 | 28200 | 1232 |
| 391 | 20230619 | 124000 | 16355144100 | 28250 | 28200 | 28250 | 28200 | 460 |
| 392 | 20230619 | 123900 | 16342160900 | 28200 | 28250 | 28250 | 28200 | 2814 |
| 393 | 20230619 | 123800 | 16262736850 | 28250 | 28200 | 28250 | 28200 | 3095 |
| 394 | 20230619 | 123700 | 16175457350 | 28150 | 28150 | 28200 | 28150 | 116 |
| 395 | 20230619 | 123600 | 16172187500 | 28150 | 28150 | 28200 | 28100 | 964 |
| 396 | 20230619 | 123500 | 16145056150 | 28150 | 28150 | 28150 | 28100 | 564 |
| 397 | 20230619 | 123400 | 16129180650 | 28150 | 28150 | 28200 | 28150 | 608 |
| 398 | 20230619 | 123300 | 16112065400 | 28150 | 28150 | 28200 | 28150 | 100 |
| 399 | 20230619 | 123200 | 16109246250 | 28150 | 28150 | 28150 | 28150 | 1153 |
| 400 | 20230619 | 123100 | 16076789300 | 28150 | 28150 | 28150 | 28100 | 387 |
| 401 | 20230619 | 123000 | 16065895350 | 28150 | 28100 | 28150 | 28100 | 115 |
| 402 | 20230619 | 122900 | 16062659900 | 28100 | 28150 | 28150 | 28100 | 419 |
| 403 | 20230619 | 122800 | 16050872250 | 28100 | 28100 | 28150 | 28100 | 106 |
| 404 | 20230619 | 122700 | 16047890500 | 28100 | 28100 | 28150 | 28100 | 59 |
| 405 | 20230619 | 122600 | 16046230150 | 28150 | 28100 | 28150 | 28100 | 1853 |
| 406 | 20230619 | 122500 | 15994150800 | 28100 | 28100 | 28100 | 28100 | 645 |
| 407 | 20230619 | 122400 | 15976026300 | 28100 | 28100 | 28100 | 28050 | 353 |
| 408 | 20230619 | 122300 | 15966112600 | 28100 | 28100 | 28100 | 28100 | 1266 |
| 409 | 20230619 | 122200 | 15930538000 | 28150 | 28100 | 28150 | 28100 | 121 |
| 410 | 20230619 | 122100 | 15927137850 | 28100 | 28100 | 28100 | 28100 | 192 |
| 411 | 20230619 | 122000 | 15921742650 | 28050 | 28050 | 28100 | 28050 | 423 |
| 412 | 20230619 | 121900 | 15909862550 | 28050 | 28050 | 28100 | 28050 | 81 |
| 413 | 20230619 | 121800 | 15907587950 | 28100 | 28100 | 28100 | 28050 | 103 |
| 414 | 20230619 | 121700 | 15904694350 | 28050 | 28100 | 28150 | 28050 | 700 |
| 415 | 20230619 | 121600 | 15885022400 | 28150 | 28100 | 28150 | 28100 | 560 |
| 416 | 20230619 | 121500 | 15869283450 | 28100 | 28100 | 28150 | 28100 | 623 |
| 417 | 20230619 | 121400 | 15851774750 | 28150 | 28100 | 28150 | 28050 | 600 |
| 418 | 20230619 | 121300 | 15834923350 | 28100 | 28100 | 28100 | 28050 | 182 |
| 419 | 20230619 | 121200 | 15829809750 | 28100 | 28100 | 28150 | 28100 | 127 |
| 420 | 20230619 | 121100 | 15826237650 | 28100 | 28100 | 28100 | 28050 | 201 |
| 421 | 20230619 | 121000 | 15820590150 | 28100 | 28100 | 28100 | 28100 | 104 |
| 422 | 20230619 | 120900 | 15817667750 | 28100 | 28100 | 28150 | 28100 | 175 |
| 423 | 20230619 | 120800 | 15812747850 | 28100 | 28100 | 28100 | 28050 | 591 |
| 424 | 20230619 | 120700 | 15796141350 | 28050 | 28100 | 28100 | 28000 | 3112 |
| 425 | 20230619 | 120600 | 15708887900 | 28100 | 28150 | 28150 | 28100 | 1121 |
| 426 | 20230619 | 120500 | 15677383400 | 28100 | 28100 | 28150 | 28100 | 1668 |
| 427 | 20230619 | 120400 | 15630497250 | 28100 | 28100 | 28150 | 28100 | 306 |
| 428 | 20230619 | 120300 | 15621898150 | 28100 | 28150 | 28150 | 28100 | 273 |
| 429 | 20230619 | 120200 | 15614213250 | 28150 | 28100 | 28150 | 28100 | 1458 |
| 430 | 20230619 | 120100 | 15573176650 | 28100 | 28150 | 28150 | 28100 | 22 |
| 431 | 20230619 | 120000 | 15572557900 | 28150 | 28150 | 28150 | 28100 | 111 |
| 432 | 20230619 | 115900 | 15569434500 | 28100 | 28100 | 28150 | 28100 | 413 |
| 433 | 20230619 | 115800 | 15557813350 | 28150 | 28150 | 28150 | 28100 | 60 |
| 434 | 20230619 | 115700 | 15556126250 | 28150 | 28150 | 28150 | 28100 | 643 |
| 435 | 20230619 | 115600 | 15538051400 | 28150 | 28150 | 28150 | 28150 | 2502 |
| 436 | 20230619 | 115500 | 15467620100 | 28150 | 28150 | 28200 | 28150 | 106 |
| 437 | 20230619 | 115400 | 15464636050 | 28150 | 28150 | 28150 | 28100 | 3470 |
| 438 | 20230619 | 115300 | 15366957000 | 28150 | 28150 | 28150 | 28100 | 360 |
| 439 | 20230619 | 115200 | 15356823700 | 28150 | 28150 | 28200 | 28150 | 381 |
| 440 | 20230619 | 115100 | 15346098300 | 28150 | 28150 | 28200 | 28150 | 577 |
| 441 | 20230619 | 115000 | 15329854800 | 28150 | 28100 | 28200 | 28100 | 1078 |
| 442 | 20230619 | 114900 | 15299502200 | 28100 | 28100 | 28100 | 28100 | 283 |
| 443 | 20230619 | 114800 | 15291549900 | 28100 | 28100 | 28150 | 28100 | 385 |
| 444 | 20230619 | 114700 | 15280729000 | 28100 | 28050 | 28100 | 28050 | 1330 |
| 445 | 20230619 | 114600 | 15243357400 | 28050 | 28050 | 28100 | 28050 | 56 |
| 446 | 20230619 | 114500 | 15241786450 | 28100 | 28050 | 28100 | 28050 | 411 |
| 447 | 20230619 | 114400 | 15230242000 | 28050 | 28100 | 28100 | 28050 | 1019 |
| 448 | 20230619 | 114300 | 15201640100 | 28100 | 28100 | 28150 | 28100 | 249 |
| 449 | 20230619 | 114200 | 15194643050 | 28050 | 28050 | 28100 | 28050 | 233 |
| 450 | 20230619 | 114100 | 15188096750 | 28050 | 28050 | 28050 | 28000 | 2628 |
| 451 | 20230619 | 114000 | 15114385250 | 28050 | 28150 | 28150 | 28050 | 459 |
| 452 | 20230619 | 113900 | 15101493800 | 28150 | 28100 | 28150 | 28100 | 421 |
| 453 | 20230619 | 113800 | 15089643300 | 28150 | 28100 | 28150 | 28050 | 2069 |
| 454 | 20230619 | 113700 | 15031498600 | 28100 | 28150 | 28150 | 28100 | 443 |
| 455 | 20230619 | 113600 | 15019041650 | 28150 | 28100 | 28150 | 28100 | 537 |
| 456 | 20230619 | 113500 | 15003931150 | 28100 | 28050 | 28100 | 28050 | 2464 |
| 457 | 20230619 | 113400 | 14934697350 | 28050 | 28100 | 28100 | 28050 | 892 |
| 458 | 20230619 | 113300 | 14909632300 | 28100 | 28100 | 28150 | 28050 | 1210 |
| 459 | 20230619 | 113200 | 14875630600 | 28050 | 28050 | 28050 | 28050 | 1402 |
| 460 | 20230619 | 113100 | 14836304500 | 28050 | 28050 | 28100 | 28000 | 727 |
| 461 | 20230619 | 113000 | 14815911450 | 28050 | 28050 | 28050 | 28050 | 1346 |
| 462 | 20230619 | 112900 | 14778156150 | 28050 | 28000 | 28050 | 28000 | 636 |
| 463 | 20230619 | 112800 | 14760329650 | 28000 | 28050 | 28100 | 28000 | 774 |
| 464 | 20230619 | 112700 | 14738618600 | 28100 | 28100 | 28100 | 28050 | 1294 |
| 465 | 20230619 | 112600 | 14702271100 | 28100 | 28000 | 28100 | 28000 | 6071 |
| 466 | 20230619 | 112500 | 14531852300 | 28000 | 28000 | 28000 | 28000 | 828 |
| 467 | 20230619 | 112400 | 14508668300 | 28000 | 27950 | 28000 | 27950 | 317 |
| 468 | 20230619 | 112300 | 14499803450 | 27950 | 27950 | 28000 | 27900 | 2808 |
| 469 | 20230619 | 112200 | 14421307800 | 27950 | 28000 | 28000 | 27950 | 1374 |
| 470 | 20230619 | 112100 | 14382838850 | 27950 | 28000 | 28000 | 27950 | 98 |
| 471 | 20230619 | 112000 | 14380095550 | 28000 | 27950 | 28000 | 27950 | 276 |
| 472 | 20230619 | 111900 | 14372368250 | 27950 | 27950 | 27950 | 27950 | 188 |
| 473 | 20230619 | 111800 | 14367113650 | 27950 | 27950 | 28000 | 27950 | 266 |
| 474 | 20230619 | 111700 | 14359676200 | 27950 | 27950 | 28000 | 27950 | 1460 |
| 475 | 20230619 | 111600 | 14318856950 | 27950 | 27900 | 28000 | 27900 | 274 |
| 476 | 20230619 | 111500 | 14311209650 | 27900 | 27950 | 27950 | 27900 | 4300 |
| 477 | 20230619 | 111400 | 14191232200 | 28000 | 27900 | 28000 | 27900 | 1750 |
| 478 | 20230619 | 111300 | 14142325000 | 27950 | 27900 | 27950 | 27900 | 111 |
| 479 | 20230619 | 111200 | 14139226200 | 27950 | 27950 | 28000 | 27900 | 1596 |
| 480 | 20230619 | 111100 | 14094618500 | 27950 | 27900 | 27950 | 27900 | 367 |
| 481 | 20230619 | 111000 | 14084362000 | 27950 | 27950 | 28000 | 27950 | 521 |
| 482 | 20230619 | 110900 | 14069799350 | 27900 | 27900 | 27950 | 27900 | 1491 |
| 483 | 20230619 | 110800 | 14028128800 | 27900 | 27850 | 27900 | 27850 | 752 |
| 484 | 20230619 | 110700 | 14007158800 | 27900 | 27950 | 27950 | 27850 | 5308 |
| 485 | 20230619 | 110600 | 13859032700 | 27950 | 27950 | 27950 | 27900 | 2290 |
| 486 | 20230619 | 110500 | 13795027250 | 27950 | 27900 | 27950 | 27900 | 773 |
| 487 | 20230619 | 110400 | 13773440650 | 27900 | 27950 | 27950 | 27900 | 2478 |
| 488 | 20230619 | 110300 | 13704182800 | 27950 | 27950 | 28000 | 27950 | 538 |
| 489 | 20230619 | 110200 | 13689123100 | 28000 | 27950 | 28000 | 27950 | 1740 |
| 490 | 20230619 | 110100 | 13640478350 | 28000 | 28000 | 28000 | 27950 | 97 |
| 491 | 20230619 | 110000 | 13637763400 | 28000 | 27950 | 28000 | 27950 | 128 |
| 492 | 20230619 | 105900 | 13634180000 | 28000 | 27950 | 28000 | 27950 | 412 |
| 493 | 20230619 | 105800 | 13622653900 | 28000 | 28000 | 28000 | 27950 | 2163 |
| 494 | 20230619 | 105700 | 13562096650 | 28000 | 28050 | 28100 | 28000 | 1266 |
| 495 | 20230619 | 105600 | 13526585450 | 28050 | 28050 | 28050 | 28050 | 249 |
| 496 | 20230619 | 105500 | 13519601000 | 28050 | 28000 | 28050 | 28000 | 172 |
| 497 | 20230619 | 105400 | 13514780000 | 28000 | 28000 | 28000 | 28000 | 1117 |
| 498 | 20230619 | 105300 | 13483504000 | 27950 | 27950 | 28000 | 27950 | 2308 |
| 499 | 20230619 | 105200 | 13418917250 | 27950 | 28050 | 28050 | 27950 | 5705 |
| 500 | 20230619 | 105100 | 13259360400 | 28050 | 28050 | 28100 | 28050 | 3174 |
| 501 | 20230619 | 105000 | 13170284050 | 28050 | 28050 | 28100 | 28000 | 764 |
| 502 | 20230619 | 104900 | 13148837600 | 28050 | 28050 | 28050 | 28000 | 1366 |
| 503 | 20230619 | 104800 | 13110525050 | 28050 | 28000 | 28050 | 28000 | 241 |
| 504 | 20230619 | 104700 | 13103771050 | 28000 | 28000 | 28050 | 27950 | 1863 |
| 505 | 20230619 | 104600 | 13051608800 | 28000 | 27950 | 28000 | 27950 | 1550 |
| 506 | 20230619 | 104500 | 13008235150 | 27950 | 27950 | 28000 | 27950 | 586 |
| 507 | 20230619 | 104400 | 12991829050 | 27950 | 28000 | 28000 | 27950 | 1756 |
| 508 | 20230619 | 104300 | 12942662650 | 28000 | 28100 | 28100 | 27950 | 9706 |
| 509 | 20230619 | 104200 | 12670691700 | 28100 | 28100 | 28150 | 28050 | 1491 |
| 510 | 20230619 | 104100 | 12628739400 | 28050 | 28150 | 28150 | 28050 | 4256 |
| 511 | 20230619 | 104000 | 12509047250 | 28150 | 28150 | 28150 | 28150 | 1375 |
| 512 | 20230619 | 103900 | 12470341000 | 28150 | 28150 | 28200 | 28100 | 1726 |
| 513 | 20230619 | 103800 | 12421754300 | 28150 | 28100 | 28150 | 28100 | 854 |
| 514 | 20230619 | 103700 | 12397729800 | 28100 | 28200 | 28200 | 28100 | 1677 |
| 515 | 20230619 | 103600 | 12350515550 | 28200 | 28150 | 28250 | 28100 | 7690 |
| 516 | 20230619 | 103500 | 12134041200 | 28150 | 28150 | 28200 | 28100 | 4893 |
| 517 | 20230619 | 103400 | 11996424950 | 28200 | 28250 | 28250 | 28150 | 1599 |
| 518 | 20230619 | 103300 | 11951343150 | 28250 | 28250 | 28300 | 28200 | 1013 |
| 519 | 20230619 | 103200 | 11922723150 | 28300 | 28250 | 28300 | 28250 | 1462 |
| 520 | 20230619 | 103100 | 11881405850 | 28300 | 28300 | 28350 | 28250 | 2045 |
| 521 | 20230619 | 103000 | 11823500100 | 28300 | 28150 | 28350 | 28100 | 2553 |
| 522 | 20230619 | 102900 | 11751452700 | 28150 | 28250 | 28250 | 28150 | 5047 |
| 523 | 20230619 | 102800 | 11609165150 | 28300 | 28500 | 28550 | 28300 | 8256 |
| 524 | 20230619 | 102700 | 11374397200 | 28550 | 28650 | 28700 | 28550 | 4279 |
| 525 | 20230619 | 102600 | 11251951950 | 28650 | 28700 | 28700 | 28600 | 7719 |
| 526 | 20230619 | 102500 | 11030874450 | 28700 | 28650 | 28750 | 28650 | 5517 |
| 527 | 20230619 | 102400 | 10872489500 | 28700 | 28650 | 28700 | 28600 | 7204 |
| 528 | 20230619 | 102300 | 10665922050 | 28650 | 28650 | 28650 | 28600 | 6529 |
| 529 | 20230619 | 102200 | 10478975000 | 28700 | 28650 | 28700 | 28600 | 7728 |
| 530 | 20230619 | 102100 | 10257476450 | 28650 | 28550 | 28650 | 28550 | 5714 |
| 531 | 20230619 | 102000 | 10093940600 | 28600 | 28550 | 28650 | 28550 | 7576 |
| 532 | 20230619 | 101900 | 9877300400 | 28600 | 28650 | 28650 | 28550 | 8757 |
| 533 | 20230619 | 101800 | 9626883950 | 28650 | 28550 | 28650 | 28500 | 11985 |
| 534 | 20230619 | 101700 | 9284079850 | 28550 | 28500 | 28600 | 28450 | 11642 |
| 535 | 20230619 | 101600 | 8952061650 | 28450 | 28450 | 28500 | 28400 | 5527 |
| 536 | 20230619 | 101500 | 8794864500 | 28450 | 28400 | 28450 | 28400 | 4827 |
| 537 | 20230619 | 101400 | 8657538100 | 28400 | 28400 | 28450 | 28300 | 5956 |
| 538 | 20230619 | 101300 | 8488454750 | 28400 | 28450 | 28500 | 28350 | 7281 |
| 539 | 20230619 | 101200 | 8281532600 | 28450 | 28400 | 28500 | 28400 | 15008 |
| 540 | 20230619 | 101100 | 7854200550 | 28400 | 28300 | 28450 | 28300 | 12707 |
| 541 | 20230619 | 101000 | 7493707450 | 28300 | 28350 | 28350 | 28250 | 8886 |
| 542 | 20230619 | 100900 | 7242129750 | 28350 | 28250 | 28400 | 28200 | 11378 |
| 543 | 20230619 | 100800 | 6920120800 | 28200 | 28100 | 28250 | 28050 | 12432 |
| 544 | 20230619 | 100700 | 6570024850 | 28050 | 28000 | 28100 | 28000 | 3203 |
| 545 | 20230619 | 100600 | 6480114250 | 28050 | 28100 | 28100 | 28000 | 1493 |
| 546 | 20230619 | 100500 | 6438235200 | 28100 | 28050 | 28100 | 28050 | 1271 |
| 547 | 20230619 | 100400 | 6402558900 | 28050 | 28100 | 28150 | 28050 | 5065 |
| 548 | 20230619 | 100300 | 6260227150 | 28050 | 28000 | 28050 | 28000 | 7168 |
| 549 | 20230619 | 100200 | 6059452950 | 28000 | 27900 | 28000 | 27850 | 6129 |
| 550 | 20230619 | 100100 | 5888231200 | 27900 | 27800 | 27900 | 27800 | 1725 |
| 551 | 20230619 | 100000 | 5840194500 | 27800 | 27850 | 27850 | 27800 | 909 |
| 552 | 20230619 | 095900 | 5814889250 | 27850 | 27850 | 27900 | 27850 | 943 |
| 553 | 20230619 | 095800 | 5788626650 | 27850 | 27800 | 27850 | 27800 | 2872 |
| 554 | 20230619 | 095700 | 5708642250 | 27850 | 27800 | 27850 | 27750 | 2119 |
| 555 | 20230619 | 095600 | 5649731800 | 27800 | 27750 | 27800 | 27750 | 270 |
| 556 | 20230619 | 095500 | 5642235350 | 27750 | 27800 | 27800 | 27750 | 253 |
| 557 | 20230619 | 095400 | 5635202100 | 27800 | 27750 | 27800 | 27750 | 1408 |
| 558 | 20230619 | 095300 | 5596096050 | 27700 | 27700 | 27750 | 27700 | 585 |
| 559 | 20230619 | 095200 | 5579888100 | 27750 | 27700 | 27750 | 27700 | 852 |
| 560 | 20230619 | 095100 | 5556269600 | 27700 | 27700 | 27700 | 27650 | 223 |
| 561 | 20230619 | 095000 | 5550093050 | 27650 | 27650 | 27650 | 27600 | 125 |
| 562 | 20230619 | 094900 | 5546637450 | 27650 | 27600 | 27650 | 27600 | 292 |
| 563 | 20230619 | 094800 | 5538566450 | 27600 | 27600 | 27650 | 27550 | 1662 |
| 564 | 20230619 | 094700 | 5492700850 | 27600 | 27650 | 27650 | 27600 | 2293 |
| 565 | 20230619 | 094600 | 5429375400 | 27650 | 27650 | 27700 | 27600 | 908 |
| 566 | 20230619 | 094500 | 5404271100 | 27600 | 27600 | 27700 | 27600 | 791 |
| 567 | 20230619 | 094400 | 5382432100 | 27600 | 27600 | 27650 | 27600 | 1364 |
| 568 | 20230619 | 094300 | 5344764200 | 27600 | 27650 | 27700 | 27600 | 1635 |
| 569 | 20230619 | 094200 | 5299572700 | 27650 | 27600 | 27650 | 27600 | 2397 |
| 570 | 20230619 | 094100 | 5233344750 | 27550 | 27700 | 27700 | 27550 | 10738 |
| 571 | 20230619 | 094000 | 4936686600 | 27700 | 27700 | 27750 | 27700 | 937 |
| 572 | 20230619 | 093900 | 4910731550 | 27700 | 27700 | 27750 | 27650 | 846 |
| 573 | 20230619 | 093800 | 4887310250 | 27700 | 27700 | 27750 | 27700 | 1688 |
| 574 | 20230619 | 093700 | 4840500900 | 27700 | 27700 | 27750 | 27700 | 2079 |
| 575 | 20230619 | 093600 | 4782892250 | 27700 | 27700 | 27750 | 27700 | 1453 |
| 576 | 20230619 | 093500 | 4742637000 | 27700 | 27700 | 27700 | 27650 | 2810 |
| 577 | 20230619 | 093400 | 4664824800 | 27700 | 27700 | 27750 | 27700 | 1326 |
| 578 | 20230619 | 093300 | 4628089800 | 27700 | 27750 | 27800 | 27700 | 937 |
| 579 | 20230619 | 093200 | 4602117600 | 27700 | 27800 | 27850 | 27700 | 3431 |
| 580 | 20230619 | 093100 | 4506913300 | 27800 | 27900 | 27900 | 27800 | 3287 |
| 581 | 20230619 | 093000 | 4415409100 | 27900 | 27750 | 27900 | 27750 | 3599 |
| 582 | 20230619 | 092900 | 4315176200 | 27750 | 27800 | 27800 | 27750 | 1064 |
| 583 | 20230619 | 092800 | 4285640050 | 27800 | 27850 | 27850 | 27800 | 1581 |
| 584 | 20230619 | 092700 | 4241683800 | 27850 | 27750 | 27900 | 27750 | 2094 |
| 585 | 20230619 | 092600 | 4183488750 | 27750 | 27850 | 27850 | 27750 | 661 |
| 586 | 20230619 | 092500 | 4165115300 | 27850 | 27800 | 27850 | 27700 | 3294 |
| 587 | 20230619 | 092400 | 4073612250 | 27800 | 27750 | 27850 | 27700 | 2125 |
| 588 | 20230619 | 092300 | 4014667450 | 27700 | 27800 | 27850 | 27700 | 5639 |
| 589 | 20230619 | 092200 | 3857992900 | 27850 | 27850 | 27900 | 27800 | 1235 |
| 590 | 20230619 | 092100 | 3823633950 | 27900 | 27900 | 27900 | 27800 | 7348 |
| 591 | 20230619 | 092000 | 3618942800 | 27900 | 28000 | 28000 | 27900 | 2184 |
| 592 | 20230619 | 091900 | 3557918600 | 28000 | 28050 | 28050 | 27950 | 476 |
| 593 | 20230619 | 091800 | 3544592200 | 28000 | 28000 | 28100 | 27950 | 4430 |
| 594 | 20230619 | 091700 | 3420402150 | 28000 | 28100 | 28150 | 27950 | 5052 |
| 595 | 20230619 | 091600 | 3278856450 | 28100 | 28100 | 28150 | 28050 | 3618 |
| 596 | 20230619 | 091500 | 3177189400 | 28100 | 28000 | 28100 | 28000 | 2909 |
| 597 | 20230619 | 091400 | 3095545900 | 28050 | 28050 | 28050 | 27950 | 2009 |
| 598 | 20230619 | 091300 | 3039291650 | 28000 | 28150 | 28150 | 28000 | 5535 |
| 599 | 20230619 | 091200 | 2883821050 | 28100 | 27900 | 28100 | 27900 | 4966 |
| 600 | 20230619 | 091100 | 2744589950 | 27900 | 27850 | 27950 | 27850 | 3492 |
| 601 | 20230619 | 091000 | 2647194300 | 27800 | 27800 | 27850 | 27800 | 2145 |
| 602 | 20230619 | 090900 | 2587504950 | 27850 | 27800 | 27850 | 27800 | 3457 |
| 603 | 20230619 | 090800 | 2491313750 | 27800 | 27900 | 27900 | 27800 | 6633 |
| 604 | 20230619 | 090700 | 2306622800 | 27900 | 28050 | 28050 | 27900 | 5792 |
| 605 | 20230619 | 090600 | 2144603150 | 28050 | 27900 | 28050 | 27900 | 5460 |
| 606 | 20230619 | 090500 | 1991871800 | 27900 | 27850 | 27950 | 27850 | 5364 |
| 607 | 20230619 | 090400 | 1842177200 | 27900 | 27850 | 27900 | 27800 | 3479 |
| 608 | 20230619 | 090300 | 1745273900 | 27900 | 27800 | 27900 | 27650 | 9957 |
| 609 | 20230619 | 090200 | 1469038000 | 27800 | 28000 | 28000 | 27750 | 6224 |
| 610 | 20230619 | 090100 | 1295508700 | 28000 | 28200 | 28200 | 27900 | 20193 |
| 611 | 20230619 | 090000 | 729298750 | 28250 | 27600 | 28250 | 27600 | 26260 |