32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 190000 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 16645 |
| 3 | 20230616 | 185900 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20230616 | 185800 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20230616 | 185700 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20230616 | 185600 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20230616 | 185500 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20230616 | 185400 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20230616 | 185300 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20230616 | 185200 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20230616 | 185100 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20230616 | 185000 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20230616 | 184900 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20230616 | 184800 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20230616 | 184700 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20230616 | 184600 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20230616 | 184500 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20230616 | 184400 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20230616 | 184300 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20230616 | 184200 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20230616 | 184100 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20230616 | 184000 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20230616 | 183900 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20230616 | 183800 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20230616 | 183700 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20230616 | 183600 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20230616 | 183500 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20230616 | 183400 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20230616 | 183300 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20230616 | 183200 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20230616 | 183100 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20230616 | 183000 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 16645 |
| 33 | 20230616 | 182900 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20230616 | 182800 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20230616 | 182700 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20230616 | 182600 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20230616 | 182500 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20230616 | 182400 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20230616 | 182300 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20230616 | 182200 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20230616 | 182100 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20230616 | 182000 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20230616 | 181900 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20230616 | 181800 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20230616 | 181700 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20230616 | 181600 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20230616 | 181500 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20230616 | 181400 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20230616 | 181300 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20230616 | 181200 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20230616 | 181100 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20230616 | 181000 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20230616 | 180900 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20230616 | 180800 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20230616 | 180700 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20230616 | 180600 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20230616 | 180500 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20230616 | 180400 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20230616 | 180300 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20230616 | 180200 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20230616 | 180100 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20230616 | 180000 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 16645 |
| 63 | 20230616 | 175900 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20230616 | 175800 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20230616 | 175700 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20230616 | 175600 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20230616 | 175500 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20230616 | 175400 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20230616 | 175300 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20230616 | 175200 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20230616 | 175100 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20230616 | 175000 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20230616 | 174900 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20230616 | 174800 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20230616 | 174700 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20230616 | 174600 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20230616 | 174500 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20230616 | 174400 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20230616 | 174300 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20230616 | 174200 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20230616 | 174100 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20230616 | 174000 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20230616 | 173900 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20230616 | 173800 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20230616 | 173700 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20230616 | 173600 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20230616 | 173500 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20230616 | 173400 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20230616 | 173300 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20230616 | 173200 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20230616 | 173100 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20230616 | 173000 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 16645 |
| 93 | 20230616 | 172900 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20230616 | 172800 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20230616 | 172700 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20230616 | 172600 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20230616 | 172500 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20230616 | 172400 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20230616 | 172300 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20230616 | 172200 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20230616 | 172100 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20230616 | 172000 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20230616 | 171900 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20230616 | 171800 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20230616 | 171700 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20230616 | 171600 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20230616 | 171500 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20230616 | 171400 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20230616 | 171300 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20230616 | 171200 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20230616 | 171100 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20230616 | 171000 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20230616 | 170900 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20230616 | 170800 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20230616 | 170700 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20230616 | 170600 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20230616 | 170500 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20230616 | 170400 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20230616 | 170300 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20230616 | 170200 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20230616 | 170100 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20230616 | 170000 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 16645 |
| 123 | 20230616 | 165900 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20230616 | 165800 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20230616 | 165700 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20230616 | 165600 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20230616 | 165500 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20230616 | 165400 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20230616 | 165300 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20230616 | 165200 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20230616 | 165100 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20230616 | 165000 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20230616 | 164900 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20230616 | 164800 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20230616 | 164700 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20230616 | 164600 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20230616 | 164500 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20230616 | 164400 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20230616 | 164300 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20230616 | 164200 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20230616 | 164100 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20230616 | 164000 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20230616 | 163900 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20230616 | 163800 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20230616 | 163700 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20230616 | 163600 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20230616 | 163500 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20230616 | 163400 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20230616 | 163300 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20230616 | 163200 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20230616 | 163100 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20230616 | 163000 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 16645 |
| 153 | 20230616 | 162900 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20230616 | 162800 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20230616 | 162700 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20230616 | 162600 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20230616 | 162500 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20230616 | 162400 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20230616 | 162300 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20230616 | 162200 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20230616 | 162100 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20230616 | 162000 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20230616 | 161900 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20230616 | 161800 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20230616 | 161700 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20230616 | 161600 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20230616 | 161500 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20230616 | 161400 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20230616 | 161300 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20230616 | 161200 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20230616 | 161100 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20230616 | 161000 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20230616 | 160900 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20230616 | 160800 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20230616 | 160700 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20230616 | 160600 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20230616 | 160500 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20230616 | 160400 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20230616 | 160300 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20230616 | 160200 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20230616 | 160100 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20230616 | 160000 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 16645 |
| 183 | 20230616 | 155900 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20230616 | 155800 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20230616 | 155700 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20230616 | 155600 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20230616 | 155500 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20230616 | 155400 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20230616 | 155300 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20230616 | 155200 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20230616 | 155100 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20230616 | 155000 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20230616 | 154900 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20230616 | 154800 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20230616 | 154700 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20230616 | 154600 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20230616 | 154500 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20230616 | 154400 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20230616 | 154300 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20230616 | 154200 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 201 | 20230616 | 154100 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 202 | 20230616 | 154000 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 203 | 20230616 | 153900 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 204 | 20230616 | 153800 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 205 | 20230616 | 153700 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 206 | 20230616 | 153600 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 207 | 20230616 | 153500 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 208 | 20230616 | 153400 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 209 | 20230616 | 153300 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 210 | 20230616 | 153200 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 211 | 20230616 | 153100 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 212 | 20230616 | 153000 | 23823033900 | 27900 | 27900 | 27900 | 27900 | 33290 |
| 213 | 20230616 | 152900 | 23358638400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20230616 | 152800 | 23358638400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20230616 | 152700 | 23358638400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20230616 | 152600 | 23358638400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20230616 | 152500 | 23358638400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20230616 | 152400 | 23358638400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20230616 | 152300 | 23358638400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20230616 | 152200 | 23358638400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20230616 | 152100 | 23358638400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20230616 | 152000 | 23358638400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20230616 | 151900 | 23358638400 | 27850 | 27800 | 27900 | 27750 | 3152 |
| 224 | 20230616 | 151800 | 23270851200 | 27800 | 27850 | 27850 | 27750 | 2077 |
| 225 | 20230616 | 151700 | 23213135550 | 27850 | 27800 | 27850 | 27750 | 2082 |
| 226 | 20230616 | 151600 | 23155249800 | 27750 | 27850 | 27850 | 27700 | 7661 |
| 227 | 20230616 | 151500 | 22942480300 | 27800 | 27850 | 27850 | 27800 | 542 |
| 228 | 20230616 | 151400 | 22927401050 | 27850 | 27850 | 27850 | 27800 | 4433 |
| 229 | 20230616 | 151300 | 22804154250 | 27800 | 27900 | 27900 | 27800 | 4199 |
| 230 | 20230616 | 151200 | 22687190300 | 27850 | 27850 | 27900 | 27850 | 1747 |
| 231 | 20230616 | 151100 | 22638471500 | 27900 | 27900 | 27950 | 27850 | 796 |
| 232 | 20230616 | 151000 | 22616254650 | 27900 | 27900 | 28000 | 27850 | 3618 |
| 233 | 20230616 | 150900 | 22515225250 | 27900 | 27950 | 28000 | 27900 | 1073 |
| 234 | 20230616 | 150800 | 22485204450 | 28000 | 28000 | 28050 | 27900 | 2245 |
| 235 | 20230616 | 150700 | 22422404350 | 28050 | 28050 | 28050 | 28000 | 6926 |
| 236 | 20230616 | 150600 | 22228207450 | 28050 | 28050 | 28050 | 28000 | 3826 |
| 237 | 20230616 | 150500 | 22120932400 | 28050 | 28100 | 28100 | 28050 | 2706 |
| 238 | 20230616 | 150400 | 22044979150 | 28100 | 28050 | 28100 | 28000 | 3486 |
| 239 | 20230616 | 150300 | 21947146050 | 28050 | 28050 | 28100 | 28000 | 1384 |
| 240 | 20230616 | 150200 | 21908266950 | 28050 | 28050 | 28100 | 28000 | 1406 |
| 241 | 20230616 | 150100 | 21868788800 | 28100 | 28050 | 28100 | 28000 | 2392 |
| 242 | 20230616 | 150000 | 21801614750 | 28050 | 28100 | 28100 | 28000 | 2291 |
| 243 | 20230616 | 145900 | 21737330800 | 28100 | 28150 | 28150 | 28050 | 2923 |
| 244 | 20230616 | 145800 | 21655213200 | 28150 | 28100 | 28150 | 28050 | 7388 |
| 245 | 20230616 | 145700 | 21447483150 | 28100 | 28100 | 28100 | 28050 | 1871 |
| 246 | 20230616 | 145600 | 21394918600 | 28100 | 28050 | 28150 | 28000 | 14257 |
| 247 | 20230616 | 145500 | 20994445350 | 28050 | 27950 | 28050 | 27900 | 7499 |
| 248 | 20230616 | 145400 | 20784371150 | 27950 | 28000 | 28000 | 27900 | 2634 |
| 249 | 20230616 | 145300 | 20710701850 | 27950 | 28000 | 28050 | 27950 | 4277 |
| 250 | 20230616 | 145200 | 20590912150 | 28000 | 28000 | 28000 | 27950 | 3121 |
| 251 | 20230616 | 145100 | 20503595250 | 28000 | 28050 | 28050 | 27950 | 3679 |
| 252 | 20230616 | 145000 | 20400575200 | 28050 | 28050 | 28100 | 28000 | 3960 |
| 253 | 20230616 | 144900 | 20289578600 | 28000 | 27950 | 28050 | 27900 | 7377 |
| 254 | 20230616 | 144800 | 20082932200 | 27950 | 27900 | 28000 | 27900 | 1522 |
| 255 | 20230616 | 144700 | 20040409050 | 27950 | 27900 | 28000 | 27850 | 3837 |
| 256 | 20230616 | 144600 | 19933251550 | 27850 | 27800 | 27900 | 27750 | 3927 |
| 257 | 20230616 | 144500 | 19823910150 | 27800 | 27800 | 27800 | 27750 | 1230 |
| 258 | 20230616 | 144400 | 19789725250 | 27800 | 27800 | 27800 | 27750 | 2231 |
| 259 | 20230616 | 144300 | 19727718350 | 27750 | 27850 | 27900 | 27750 | 3319 |
| 260 | 20230616 | 144200 | 19635384550 | 27850 | 27850 | 27900 | 27800 | 1085 |
| 261 | 20230616 | 144100 | 19605159950 | 27800 | 27900 | 27900 | 27800 | 1811 |
| 262 | 20230616 | 144000 | 19554698200 | 27850 | 27950 | 27950 | 27850 | 1093 |
| 263 | 20230616 | 143900 | 19524181800 | 27900 | 27850 | 27950 | 27800 | 5576 |
| 264 | 20230616 | 143800 | 19368772700 | 27850 | 27950 | 27950 | 27850 | 1309 |
| 265 | 20230616 | 143700 | 19332272700 | 27950 | 27950 | 28000 | 27900 | 1244 |
| 266 | 20230616 | 143600 | 19297504600 | 27950 | 28000 | 28000 | 27900 | 2450 |
| 267 | 20230616 | 143500 | 19228980950 | 28000 | 27900 | 28000 | 27850 | 5577 |
| 268 | 20230616 | 143400 | 19073182800 | 27900 | 27850 | 27900 | 27800 | 1760 |
| 269 | 20230616 | 143300 | 19024188300 | 27900 | 28050 | 28050 | 27850 | 6871 |
| 270 | 20230616 | 143200 | 18832111050 | 28050 | 28100 | 28150 | 28050 | 7311 |
| 271 | 20230616 | 143100 | 18626730800 | 28100 | 28000 | 28100 | 27950 | 5328 |
| 272 | 20230616 | 143000 | 18477224900 | 28050 | 28000 | 28050 | 27950 | 4529 |
| 273 | 20230616 | 142900 | 18350396050 | 28000 | 28150 | 28150 | 28000 | 5031 |
| 274 | 20230616 | 142800 | 18209234100 | 28100 | 28100 | 28150 | 28050 | 4388 |
| 275 | 20230616 | 142700 | 18085916300 | 28100 | 28100 | 28100 | 28050 | 3779 |
| 276 | 20230616 | 142600 | 17979801000 | 28050 | 28150 | 28200 | 28050 | 4079 |
| 277 | 20230616 | 142500 | 17865059200 | 28200 | 28050 | 28200 | 28000 | 20797 |
| 278 | 20230616 | 142400 | 17281055750 | 28100 | 28050 | 28100 | 28000 | 14270 |
| 279 | 20230616 | 142300 | 16880922600 | 28000 | 28000 | 28100 | 28000 | 21092 |
| 280 | 20230616 | 142200 | 16289706050 | 28000 | 27800 | 28000 | 27800 | 29816 |
| 281 | 20230616 | 142100 | 15456514200 | 27800 | 27800 | 27900 | 27700 | 8741 |
| 282 | 20230616 | 142000 | 15213278500 | 27800 | 27800 | 27850 | 27700 | 9464 |
| 283 | 20230616 | 141900 | 14950176150 | 27750 | 27900 | 27900 | 27750 | 5181 |
| 284 | 20230616 | 141800 | 14806108350 | 27850 | 27850 | 27850 | 27750 | 11748 |
| 285 | 20230616 | 141700 | 14479199750 | 27850 | 27850 | 27900 | 27800 | 3988 |
| 286 | 20230616 | 141600 | 14368136900 | 27900 | 27800 | 27950 | 27800 | 16139 |
| 287 | 20230616 | 141500 | 13918043550 | 27850 | 27700 | 27850 | 27650 | 16193 |
| 288 | 20230616 | 141400 | 13468489500 | 27700 | 27650 | 27700 | 27600 | 8547 |
| 289 | 20230616 | 141300 | 13232077650 | 27700 | 27600 | 27700 | 27600 | 1658 |
| 290 | 20230616 | 141200 | 13186219850 | 27700 | 27550 | 27700 | 27500 | 29189 |
| 291 | 20230616 | 141100 | 12379215300 | 27500 | 27450 | 27600 | 27450 | 16574 |
| 292 | 20230616 | 141000 | 11922980350 | 27450 | 27300 | 27450 | 27250 | 19472 |
| 293 | 20230616 | 140900 | 11389623800 | 27300 | 27250 | 27350 | 27250 | 1420 |
| 294 | 20230616 | 140800 | 11350872050 | 27250 | 27300 | 27300 | 27250 | 170 |
| 295 | 20230616 | 140700 | 11346234600 | 27300 | 27300 | 27350 | 27250 | 1131 |
| 296 | 20230616 | 140600 | 11315369000 | 27350 | 27300 | 27350 | 27300 | 342 |
| 297 | 20230616 | 140500 | 11306016450 | 27300 | 27300 | 27350 | 27300 | 537 |
| 298 | 20230616 | 140400 | 11291355900 | 27300 | 27250 | 27300 | 27250 | 482 |
| 299 | 20230616 | 140300 | 11278198850 | 27300 | 27300 | 27300 | 27250 | 322 |
| 300 | 20230616 | 140200 | 11269408350 | 27300 | 27300 | 27300 | 27250 | 536 |
| 301 | 20230616 | 140100 | 11254776350 | 27300 | 27300 | 27300 | 27250 | 1472 |
| 302 | 20230616 | 140000 | 11214598950 | 27300 | 27250 | 27300 | 27200 | 1157 |
| 303 | 20230616 | 135900 | 11183068600 | 27250 | 27250 | 27250 | 27200 | 319 |
| 304 | 20230616 | 135800 | 11174380400 | 27250 | 27250 | 27250 | 27200 | 128 |
| 305 | 20230616 | 135700 | 11170892500 | 27250 | 27300 | 27300 | 27200 | 224 |
| 306 | 20230616 | 135600 | 11164792400 | 27300 | 27250 | 27300 | 27200 | 1686 |
| 307 | 20230616 | 135500 | 11118876700 | 27250 | 27200 | 27250 | 27200 | 368 |
| 308 | 20230616 | 135400 | 11108856200 | 27200 | 27200 | 27250 | 27150 | 333 |
| 309 | 20230616 | 135300 | 11099810700 | 27250 | 27250 | 27250 | 27200 | 1668 |
| 310 | 20230616 | 135200 | 11054396600 | 27200 | 27250 | 27250 | 27200 | 136 |
| 311 | 20230616 | 135100 | 11050691300 | 27250 | 27150 | 27250 | 27150 | 796 |
| 312 | 20230616 | 135000 | 11029040400 | 27150 | 27200 | 27250 | 27150 | 269 |
| 313 | 20230616 | 134900 | 11021730900 | 27200 | 27200 | 27250 | 27200 | 1771 |
| 314 | 20230616 | 134800 | 10973553050 | 27200 | 27150 | 27200 | 27150 | 996 |
| 315 | 20230616 | 134700 | 10946502100 | 27200 | 27250 | 27250 | 27200 | 1103 |
| 316 | 20230616 | 134600 | 10916496550 | 27250 | 27200 | 27250 | 27200 | 722 |
| 317 | 20230616 | 134500 | 10896849500 | 27200 | 27200 | 27250 | 27200 | 195 |
| 318 | 20230616 | 134400 | 10891542500 | 27200 | 27250 | 27250 | 27200 | 683 |
| 319 | 20230616 | 134300 | 10872961500 | 27250 | 27250 | 27250 | 27150 | 746 |
| 320 | 20230616 | 134200 | 10852669150 | 27250 | 27250 | 27250 | 27200 | 1804 |
| 321 | 20230616 | 134100 | 10803590850 | 27200 | 27150 | 27200 | 27150 | 1105 |
| 322 | 20230616 | 134000 | 10773539450 | 27150 | 27200 | 27200 | 27150 | 1139 |
| 323 | 20230616 | 133900 | 10742607200 | 27200 | 27200 | 27200 | 27150 | 221 |
| 324 | 20230616 | 133800 | 10736603500 | 27200 | 27150 | 27200 | 27150 | 1141 |
| 325 | 20230616 | 133700 | 10705568950 | 27200 | 27200 | 27200 | 27150 | 272 |
| 326 | 20230616 | 133600 | 10698181100 | 27200 | 27200 | 27200 | 27150 | 120 |
| 327 | 20230616 | 133500 | 10694918350 | 27200 | 27200 | 27250 | 27200 | 165 |
| 328 | 20230616 | 133400 | 10690427600 | 27150 | 27200 | 27200 | 27150 | 433 |
| 329 | 20230616 | 133300 | 10678662850 | 27200 | 27250 | 27250 | 27150 | 1470 |
| 330 | 20230616 | 133200 | 10638673750 | 27250 | 27250 | 27300 | 27200 | 1557 |
| 331 | 20230616 | 133100 | 10596244450 | 27250 | 27200 | 27250 | 27200 | 601 |
| 332 | 20230616 | 133000 | 10579879450 | 27250 | 27250 | 27250 | 27250 | 156 |
| 333 | 20230616 | 132900 | 10575628450 | 27200 | 27200 | 27250 | 27200 | 235 |
| 334 | 20230616 | 132800 | 10569229600 | 27250 | 27250 | 27250 | 27200 | 811 |
| 335 | 20230616 | 132700 | 10547134150 | 27250 | 27200 | 27250 | 27200 | 323 |
| 336 | 20230616 | 132600 | 10538336900 | 27200 | 27250 | 27250 | 27150 | 634 |
| 337 | 20230616 | 132500 | 10521096750 | 27250 | 27250 | 27250 | 27200 | 191 |
| 338 | 20230616 | 132400 | 10515895150 | 27250 | 27200 | 27250 | 27200 | 179 |
| 339 | 20230616 | 132300 | 10511020150 | 27200 | 27250 | 27250 | 27150 | 2058 |
| 340 | 20230616 | 132200 | 10455040800 | 27300 | 27250 | 27300 | 27200 | 1289 |
| 341 | 20230616 | 132100 | 10419915550 | 27250 | 27250 | 27300 | 27200 | 2811 |
| 342 | 20230616 | 132000 | 10343316650 | 27250 | 27250 | 27250 | 27250 | 197 |
| 343 | 20230616 | 131900 | 10337948400 | 27250 | 27250 | 27250 | 27200 | 628 |
| 344 | 20230616 | 131800 | 10320860100 | 27250 | 27250 | 27250 | 27200 | 415 |
| 345 | 20230616 | 131700 | 10309552350 | 27250 | 27250 | 27250 | 27200 | 235 |
| 346 | 20230616 | 131600 | 10303157700 | 27250 | 27200 | 27250 | 27150 | 530 |
| 347 | 20230616 | 131500 | 10288733500 | 27200 | 27250 | 27250 | 27150 | 1576 |
| 348 | 20230616 | 131400 | 10245865800 | 27300 | 27250 | 27300 | 27200 | 759 |
| 349 | 20230616 | 131300 | 10225191800 | 27250 | 27250 | 27250 | 27200 | 213 |
| 350 | 20230616 | 131200 | 10219391500 | 27250 | 27250 | 27250 | 27200 | 412 |
| 351 | 20230616 | 131100 | 10208179600 | 27250 | 27250 | 27250 | 27200 | 425 |
| 352 | 20230616 | 131000 | 10196612400 | 27250 | 27300 | 27300 | 27250 | 253 |
| 353 | 20230616 | 130900 | 10189712350 | 27300 | 27300 | 27300 | 27250 | 1435 |
| 354 | 20230616 | 130800 | 10150603600 | 27250 | 27300 | 27350 | 27250 | 385 |
| 355 | 20230616 | 130700 | 10140102550 | 27300 | 27350 | 27350 | 27300 | 2311 |
| 356 | 20230616 | 130600 | 10077007900 | 27350 | 27300 | 27400 | 27300 | 1409 |
| 357 | 20230616 | 130500 | 10038473550 | 27300 | 27350 | 27350 | 27300 | 373 |
| 358 | 20230616 | 130400 | 10028285700 | 27350 | 27300 | 27350 | 27300 | 481 |
| 359 | 20230616 | 130300 | 10015147550 | 27350 | 27300 | 27350 | 27300 | 231 |
| 360 | 20230616 | 130200 | 10008837550 | 27300 | 27350 | 27350 | 27250 | 768 |
| 361 | 20230616 | 130100 | 9987873000 | 27300 | 27350 | 27350 | 27300 | 356 |
| 362 | 20230616 | 130000 | 9978148650 | 27350 | 27350 | 27350 | 27300 | 340 |
| 363 | 20230616 | 125900 | 9968853850 | 27350 | 27300 | 27350 | 27250 | 447 |
| 364 | 20230616 | 125800 | 9956648400 | 27300 | 27300 | 27300 | 27250 | 1491 |
| 365 | 20230616 | 125700 | 9915953250 | 27300 | 27300 | 27300 | 27250 | 194 |
| 366 | 20230616 | 125600 | 9910662700 | 27300 | 27250 | 27300 | 27250 | 864 |
| 367 | 20230616 | 125500 | 9887108150 | 27250 | 27300 | 27300 | 27250 | 1844 |
| 368 | 20230616 | 125400 | 9836817450 | 27300 | 27300 | 27300 | 27300 | 746 |
| 369 | 20230616 | 125300 | 9816451650 | 27300 | 27300 | 27300 | 27250 | 720 |
| 370 | 20230616 | 125200 | 9796797500 | 27300 | 27350 | 27350 | 27250 | 265 |
| 371 | 20230616 | 125100 | 9789556650 | 27300 | 27300 | 27350 | 27250 | 80 |
| 372 | 20230616 | 125000 | 9787371300 | 27350 | 27350 | 27350 | 27300 | 191 |
| 373 | 20230616 | 124900 | 9782152850 | 27350 | 27350 | 27350 | 27300 | 186 |
| 374 | 20230616 | 124800 | 9777066250 | 27300 | 27300 | 27350 | 27300 | 161 |
| 375 | 20230616 | 124700 | 9772664700 | 27350 | 27350 | 27350 | 27300 | 2127 |
| 376 | 20230616 | 124600 | 9714592800 | 27350 | 27400 | 27400 | 27300 | 198 |
| 377 | 20230616 | 124500 | 9709177150 | 27400 | 27400 | 27400 | 27350 | 539 |
| 378 | 20230616 | 124400 | 9694421000 | 27400 | 27400 | 27400 | 27300 | 847 |
| 379 | 20230616 | 124300 | 9671250000 | 27400 | 27400 | 27400 | 27350 | 172 |
| 380 | 20230616 | 124200 | 9666542500 | 27350 | 27350 | 27400 | 27350 | 149 |
| 381 | 20230616 | 124100 | 9662462200 | 27400 | 27350 | 27400 | 27350 | 497 |
| 382 | 20230616 | 124000 | 9648856600 | 27350 | 27350 | 27400 | 27350 | 189 |
| 383 | 20230616 | 123900 | 9643679500 | 27400 | 27350 | 27400 | 27350 | 97 |
| 384 | 20230616 | 123800 | 9641023650 | 27400 | 27400 | 27400 | 27350 | 241 |
| 385 | 20230616 | 123700 | 9634424050 | 27400 | 27350 | 27400 | 27350 | 234 |
| 386 | 20230616 | 123600 | 9628016850 | 27350 | 27350 | 27400 | 27350 | 129 |
| 387 | 20230616 | 123500 | 9624483900 | 27400 | 27350 | 27400 | 27350 | 1861 |
| 388 | 20230616 | 123400 | 9573545500 | 27400 | 27400 | 27400 | 27350 | 354 |
| 389 | 20230616 | 123300 | 9563846150 | 27400 | 27350 | 27400 | 27300 | 1288 |
| 390 | 20230616 | 123200 | 9528619000 | 27350 | 27300 | 27350 | 27250 | 1992 |
| 391 | 20230616 | 123100 | 9474234900 | 27300 | 27300 | 27300 | 27250 | 230 |
| 392 | 20230616 | 123000 | 9467956800 | 27300 | 27300 | 27300 | 27250 | 508 |
| 393 | 20230616 | 122900 | 9454089350 | 27250 | 27250 | 27300 | 27250 | 151 |
| 394 | 20230616 | 122800 | 9449972500 | 27300 | 27300 | 27300 | 27250 | 153 |
| 395 | 20230616 | 122700 | 9445795650 | 27300 | 27300 | 27300 | 27250 | 308 |
| 396 | 20230616 | 122600 | 9437392450 | 27300 | 27250 | 27300 | 27250 | 336 |
| 397 | 20230616 | 122500 | 9428220600 | 27250 | 27200 | 27250 | 27150 | 3451 |
| 398 | 20230616 | 122400 | 9334194800 | 27200 | 27200 | 27200 | 27150 | 189 |
| 399 | 20230616 | 122300 | 9329055100 | 27200 | 27250 | 27250 | 27150 | 205 |
| 400 | 20230616 | 122200 | 9323477150 | 27250 | 27200 | 27250 | 27150 | 1680 |
| 401 | 20230616 | 122100 | 9277780050 | 27150 | 27250 | 27250 | 27150 | 2710 |
| 402 | 20230616 | 122000 | 9204121250 | 27250 | 27250 | 27250 | 27200 | 291 |
| 403 | 20230616 | 121900 | 9196195400 | 27250 | 27200 | 27250 | 27200 | 151 |
| 404 | 20230616 | 121800 | 9192082000 | 27200 | 27250 | 27250 | 27200 | 229 |
| 405 | 20230616 | 121700 | 9185846500 | 27250 | 27250 | 27250 | 27200 | 214 |
| 406 | 20230616 | 121600 | 9180016600 | 27250 | 27200 | 27250 | 27200 | 108 |
| 407 | 20230616 | 121500 | 9177074800 | 27250 | 27200 | 27250 | 27200 | 223 |
| 408 | 20230616 | 121400 | 9171000050 | 27250 | 27200 | 27250 | 27200 | 183 |
| 409 | 20230616 | 121300 | 9166018200 | 27200 | 27200 | 27250 | 27200 | 253 |
| 410 | 20230616 | 121200 | 9159125750 | 27250 | 27250 | 27250 | 27200 | 122 |
| 411 | 20230616 | 121100 | 9155804900 | 27250 | 27200 | 27250 | 27200 | 191 |
| 412 | 20230616 | 121000 | 9150601600 | 27200 | 27200 | 27250 | 27150 | 1250 |
| 413 | 20230616 | 120900 | 9116600150 | 27200 | 27200 | 27200 | 27150 | 268 |
| 414 | 20230616 | 120800 | 9109317950 | 27200 | 27200 | 27200 | 27150 | 259 |
| 415 | 20230616 | 120700 | 9102274400 | 27150 | 27200 | 27200 | 27150 | 181 |
| 416 | 20230616 | 120600 | 9097352550 | 27150 | 27200 | 27200 | 27150 | 284 |
| 417 | 20230616 | 120500 | 9089628700 | 27200 | 27200 | 27200 | 27150 | 97 |
| 418 | 20230616 | 120400 | 9086992350 | 27150 | 27200 | 27200 | 27100 | 239 |
| 419 | 20230616 | 120300 | 9080498100 | 27150 | 27150 | 27200 | 27150 | 289 |
| 420 | 20230616 | 120200 | 9072639100 | 27150 | 27150 | 27200 | 27100 | 640 |
| 421 | 20230616 | 120100 | 9055269700 | 27150 | 27150 | 27150 | 27100 | 60 |
| 422 | 20230616 | 120000 | 9053641300 | 27150 | 27150 | 27150 | 27100 | 1272 |
| 423 | 20230616 | 115900 | 9019156900 | 27150 | 27150 | 27150 | 27150 | 377 |
| 424 | 20230616 | 115800 | 9008921350 | 27150 | 27100 | 27150 | 27100 | 84 |
| 425 | 20230616 | 115700 | 9006641150 | 27150 | 27150 | 27150 | 27100 | 214 |
| 426 | 20230616 | 115600 | 9000835350 | 27150 | 27100 | 27150 | 27100 | 269 |
| 427 | 20230616 | 115500 | 8993532950 | 27150 | 27150 | 27200 | 27100 | 214 |
| 428 | 20230616 | 115400 | 8987725400 | 27150 | 27150 | 27200 | 27100 | 524 |
| 429 | 20230616 | 115300 | 8973497950 | 27150 | 27150 | 27200 | 27150 | 242 |
| 430 | 20230616 | 115200 | 8966921750 | 27200 | 27200 | 27200 | 27100 | 561 |
| 431 | 20230616 | 115100 | 8951689850 | 27150 | 27150 | 27250 | 27100 | 1297 |
| 432 | 20230616 | 115000 | 8916481250 | 27150 | 27200 | 27200 | 27100 | 5120 |
| 433 | 20230616 | 114900 | 8777624550 | 27200 | 27250 | 27250 | 27200 | 2162 |
| 434 | 20230616 | 114800 | 8718811650 | 27250 | 27250 | 27250 | 27200 | 192 |
| 435 | 20230616 | 114700 | 8713581300 | 27200 | 27200 | 27250 | 27200 | 2407 |
| 436 | 20230616 | 114600 | 8648106000 | 27150 | 27150 | 27200 | 27150 | 341 |
| 437 | 20230616 | 114500 | 8638846800 | 27150 | 27200 | 27200 | 27100 | 584 |
| 438 | 20230616 | 114400 | 8622983150 | 27200 | 27200 | 27200 | 27150 | 1932 |
| 439 | 20230616 | 114300 | 8570501950 | 27200 | 27200 | 27250 | 27200 | 296 |
| 440 | 20230616 | 114200 | 8562450700 | 27200 | 27200 | 27250 | 27150 | 936 |
| 441 | 20230616 | 114100 | 8536991850 | 27200 | 27200 | 27200 | 27150 | 306 |
| 442 | 20230616 | 114000 | 8528672150 | 27150 | 27200 | 27200 | 27150 | 705 |
| 443 | 20230616 | 113900 | 8509522150 | 27200 | 27200 | 27200 | 27150 | 160 |
| 444 | 20230616 | 113800 | 8505170600 | 27200 | 27200 | 27200 | 27150 | 152 |
| 445 | 20230616 | 113700 | 8501036600 | 27200 | 27200 | 27200 | 27150 | 342 |
| 446 | 20230616 | 113600 | 8491735450 | 27200 | 27250 | 27250 | 27200 | 224 |
| 447 | 20230616 | 113500 | 8485639500 | 27250 | 27250 | 27250 | 27200 | 776 |
| 448 | 20230616 | 113400 | 8464530600 | 27200 | 27300 | 27300 | 27150 | 1128 |
| 449 | 20230616 | 113300 | 8433833900 | 27250 | 27300 | 27300 | 27200 | 358 |
| 450 | 20230616 | 113200 | 8424078200 | 27250 | 27250 | 27300 | 27200 | 603 |
| 451 | 20230616 | 113100 | 8407665250 | 27200 | 27200 | 27200 | 27150 | 1003 |
| 452 | 20230616 | 113000 | 8380386050 | 27200 | 27200 | 27250 | 27100 | 3288 |
| 453 | 20230616 | 112900 | 8291051750 | 27200 | 27250 | 27250 | 27200 | 155 |
| 454 | 20230616 | 112800 | 8286834750 | 27150 | 27250 | 27250 | 27150 | 3902 |
| 455 | 20230616 | 112700 | 8180759650 | 27250 | 27250 | 27250 | 27200 | 792 |
| 456 | 20230616 | 112600 | 8159204850 | 27250 | 27250 | 27300 | 27250 | 776 |
| 457 | 20230616 | 112500 | 8138053550 | 27250 | 27300 | 27300 | 27250 | 706 |
| 458 | 20230616 | 112400 | 8118812300 | 27300 | 27300 | 27300 | 27250 | 2021 |
| 459 | 20230616 | 112300 | 8063733800 | 27300 | 27300 | 27300 | 27250 | 211 |
| 460 | 20230616 | 112200 | 8057974600 | 27300 | 27250 | 27300 | 27250 | 142 |
| 461 | 20230616 | 112100 | 8054098500 | 27300 | 27300 | 27300 | 27300 | 102 |
| 462 | 20230616 | 112000 | 8051313900 | 27300 | 27300 | 27300 | 27250 | 560 |
| 463 | 20230616 | 111900 | 8036027350 | 27300 | 27300 | 27350 | 27300 | 65 |
| 464 | 20230616 | 111800 | 8034251550 | 27300 | 27300 | 27300 | 27250 | 298 |
| 465 | 20230616 | 111700 | 8026116550 | 27300 | 27350 | 27350 | 27300 | 1722 |
| 466 | 20230616 | 111600 | 7979099900 | 27300 | 27350 | 27350 | 27300 | 623 |
| 467 | 20230616 | 111500 | 7962085900 | 27300 | 27350 | 27350 | 27300 | 627 |
| 468 | 20230616 | 111400 | 7944957600 | 27350 | 27400 | 27400 | 27300 | 434 |
| 469 | 20230616 | 111300 | 7933097050 | 27400 | 27350 | 27400 | 27300 | 422 |
| 470 | 20230616 | 111200 | 7921549700 | 27350 | 27350 | 27350 | 27300 | 168 |
| 471 | 20230616 | 111100 | 7916956850 | 27350 | 27350 | 27350 | 27300 | 125 |
| 472 | 20230616 | 111000 | 7913538650 | 27350 | 27300 | 27350 | 27300 | 278 |
| 473 | 20230616 | 110900 | 7905938750 | 27350 | 27350 | 27350 | 27300 | 499 |
| 474 | 20230616 | 110800 | 7892310800 | 27350 | 27350 | 27350 | 27300 | 247 |
| 475 | 20230616 | 110700 | 7885556900 | 27350 | 27350 | 27350 | 27300 | 342 |
| 476 | 20230616 | 110600 | 7876203500 | 27350 | 27350 | 27350 | 27300 | 627 |
| 477 | 20230616 | 110500 | 7859055200 | 27300 | 27350 | 27350 | 27300 | 279 |
| 478 | 20230616 | 110400 | 7851431750 | 27350 | 27350 | 27350 | 27300 | 128 |
| 479 | 20230616 | 110300 | 7847931250 | 27350 | 27400 | 27400 | 27350 | 319 |
| 480 | 20230616 | 110200 | 7839203950 | 27400 | 27350 | 27400 | 27300 | 608 |
| 481 | 20230616 | 110100 | 7822573700 | 27400 | 27400 | 27400 | 27350 | 223 |
| 482 | 20230616 | 110000 | 7816464650 | 27400 | 27350 | 27400 | 27350 | 180 |
| 483 | 20230616 | 105900 | 7811535400 | 27350 | 27300 | 27400 | 27300 | 411 |
| 484 | 20230616 | 105800 | 7800286500 | 27350 | 27350 | 27350 | 27300 | 159 |
| 485 | 20230616 | 105700 | 7795939000 | 27350 | 27350 | 27400 | 27300 | 2708 |
| 486 | 20230616 | 105600 | 7721959350 | 27350 | 27350 | 27350 | 27300 | 590 |
| 487 | 20230616 | 105500 | 7705843200 | 27300 | 27350 | 27400 | 27300 | 2532 |
| 488 | 20230616 | 105400 | 7636588400 | 27400 | 27400 | 27400 | 27350 | 891 |
| 489 | 20230616 | 105300 | 7612180000 | 27400 | 27400 | 27400 | 27400 | 154 |
| 490 | 20230616 | 105200 | 7607960400 | 27400 | 27400 | 27400 | 27350 | 163 |
| 491 | 20230616 | 105100 | 7603495200 | 27350 | 27400 | 27400 | 27350 | 290 |
| 492 | 20230616 | 105000 | 7595556000 | 27400 | 27350 | 27400 | 27300 | 686 |
| 493 | 20230616 | 104900 | 7576789050 | 27350 | 27300 | 27350 | 27300 | 312 |
| 494 | 20230616 | 104800 | 7568261700 | 27350 | 27350 | 27350 | 27350 | 244 |
| 495 | 20230616 | 104700 | 7561588300 | 27350 | 27350 | 27350 | 27300 | 1613 |
| 496 | 20230616 | 104600 | 7517549150 | 27350 | 27350 | 27350 | 27300 | 371 |
| 497 | 20230616 | 104500 | 7507403700 | 27350 | 27350 | 27350 | 27250 | 239 |
| 498 | 20230616 | 104400 | 7500879900 | 27350 | 27350 | 27350 | 27250 | 1234 |
| 499 | 20230616 | 104300 | 7467181950 | 27350 | 27400 | 27400 | 27350 | 298 |
| 500 | 20230616 | 104200 | 7459028550 | 27400 | 27350 | 27400 | 27350 | 161 |
| 501 | 20230616 | 104100 | 7454618600 | 27350 | 27350 | 27350 | 27300 | 1555 |
| 502 | 20230616 | 104000 | 7412093050 | 27350 | 27350 | 27350 | 27300 | 179 |
| 503 | 20230616 | 103900 | 7407198000 | 27300 | 27350 | 27350 | 27300 | 225 |
| 504 | 20230616 | 103800 | 7401051000 | 27350 | 27350 | 27350 | 27300 | 162 |
| 505 | 20230616 | 103700 | 7396620550 | 27350 | 27350 | 27350 | 27300 | 523 |
| 506 | 20230616 | 103600 | 7382335450 | 27350 | 27350 | 27350 | 27300 | 126 |
| 507 | 20230616 | 103500 | 7378889800 | 27350 | 27350 | 27350 | 27300 | 192 |
| 508 | 20230616 | 103400 | 7373641600 | 27350 | 27350 | 27350 | 27300 | 179 |
| 509 | 20230616 | 103300 | 7368746550 | 27350 | 27300 | 27400 | 27250 | 2201 |
| 510 | 20230616 | 103200 | 7308654050 | 27300 | 27300 | 27350 | 27250 | 281 |
| 511 | 20230616 | 103100 | 7300987400 | 27250 | 27400 | 27400 | 27250 | 8759 |
| 512 | 20230616 | 103000 | 7061963750 | 27400 | 27400 | 27400 | 27350 | 250 |
| 513 | 20230616 | 102900 | 7055116350 | 27400 | 27400 | 27400 | 27350 | 169 |
| 514 | 20230616 | 102800 | 7050488250 | 27400 | 27300 | 27400 | 27300 | 1025 |
| 515 | 20230616 | 102700 | 7022470000 | 27350 | 27350 | 27350 | 27250 | 207 |
| 516 | 20230616 | 102600 | 7016810650 | 27250 | 27400 | 27400 | 27250 | 3632 |
| 517 | 20230616 | 102500 | 6917616450 | 27350 | 27350 | 27400 | 27300 | 480 |
| 518 | 20230616 | 102400 | 6904487800 | 27350 | 27350 | 27400 | 27300 | 414 |
| 519 | 20230616 | 102300 | 6893165250 | 27350 | 27350 | 27350 | 27300 | 1134 |
| 520 | 20230616 | 102200 | 6862192400 | 27350 | 27350 | 27400 | 27300 | 303 |
| 521 | 20230616 | 102100 | 6853913950 | 27350 | 27400 | 27450 | 27350 | 1217 |
| 522 | 20230616 | 102000 | 6820616950 | 27400 | 27350 | 27400 | 27350 | 1080 |
| 523 | 20230616 | 101900 | 6791053850 | 27400 | 27400 | 27450 | 27350 | 681 |
| 524 | 20230616 | 101800 | 6772384950 | 27450 | 27400 | 27450 | 27350 | 575 |
| 525 | 20230616 | 101700 | 6756630850 | 27400 | 27400 | 27400 | 27350 | 392 |
| 526 | 20230616 | 101600 | 6745894600 | 27400 | 27450 | 27450 | 27350 | 3025 |
| 527 | 20230616 | 101500 | 6663010850 | 27450 | 27500 | 27500 | 27450 | 242 |
| 528 | 20230616 | 101400 | 6656365850 | 27450 | 27450 | 27500 | 27400 | 1212 |
| 529 | 20230616 | 101300 | 6623094650 | 27450 | 27500 | 27500 | 27400 | 1064 |
| 530 | 20230616 | 101200 | 6593887850 | 27500 | 27500 | 27500 | 27450 | 661 |
| 531 | 20230616 | 101100 | 6575737850 | 27450 | 27500 | 27500 | 27450 | 830 |
| 532 | 20230616 | 101000 | 6552918700 | 27500 | 27450 | 27500 | 27450 | 1467 |
| 533 | 20230616 | 100900 | 6512646750 | 27450 | 27450 | 27450 | 27400 | 192 |
| 534 | 20230616 | 100800 | 6507377450 | 27450 | 27450 | 27450 | 27400 | 112 |
| 535 | 20230616 | 100700 | 6504305300 | 27450 | 27450 | 27450 | 27400 | 240 |
| 536 | 20230616 | 100600 | 6497718400 | 27450 | 27450 | 27450 | 27400 | 647 |
| 537 | 20230616 | 100500 | 6479975050 | 27450 | 27450 | 27450 | 27400 | 250 |
| 538 | 20230616 | 100400 | 6473117750 | 27450 | 27450 | 27450 | 27400 | 211 |
| 539 | 20230616 | 100300 | 6467330950 | 27450 | 27450 | 27450 | 27400 | 668 |
| 540 | 20230616 | 100200 | 6449006350 | 27450 | 27450 | 27500 | 27400 | 297 |
| 541 | 20230616 | 100100 | 6440854200 | 27400 | 27450 | 27500 | 27400 | 602 |
| 542 | 20230616 | 100000 | 6424327200 | 27450 | 27450 | 27500 | 27450 | 696 |
| 543 | 20230616 | 095900 | 6405218200 | 27450 | 27450 | 27450 | 27400 | 329 |
| 544 | 20230616 | 095800 | 6396187200 | 27400 | 27450 | 27450 | 27400 | 1176 |
| 545 | 20230616 | 095700 | 6363921350 | 27450 | 27450 | 27500 | 27400 | 1296 |
| 546 | 20230616 | 095600 | 6328346150 | 27500 | 27450 | 27500 | 27450 | 223 |
| 547 | 20230616 | 095500 | 6322216800 | 27500 | 27500 | 27500 | 27450 | 354 |
| 548 | 20230616 | 095400 | 6312488550 | 27500 | 27450 | 27500 | 27450 | 319 |
| 549 | 20230616 | 095300 | 6303718550 | 27450 | 27450 | 27500 | 27450 | 1842 |
| 550 | 20230616 | 095200 | 6253147800 | 27450 | 27450 | 27450 | 27400 | 243 |
| 551 | 20230616 | 095100 | 6246478000 | 27400 | 27400 | 27450 | 27400 | 965 |
| 552 | 20230616 | 095000 | 6220036900 | 27400 | 27400 | 27400 | 27350 | 1941 |
| 553 | 20230616 | 094900 | 6166899300 | 27400 | 27550 | 27550 | 27400 | 3514 |
| 554 | 20230616 | 094800 | 6070494900 | 27550 | 27600 | 27600 | 27450 | 3471 |
| 555 | 20230616 | 094700 | 5974954250 | 27600 | 27650 | 27650 | 27550 | 1719 |
| 556 | 20230616 | 094600 | 5927483450 | 27650 | 27600 | 27700 | 27600 | 2635 |
| 557 | 20230616 | 094500 | 5854653950 | 27600 | 27600 | 27600 | 27550 | 1801 |
| 558 | 20230616 | 094400 | 5804952000 | 27600 | 27700 | 27700 | 27600 | 4393 |
| 559 | 20230616 | 094300 | 5683586700 | 27700 | 27750 | 27750 | 27650 | 4141 |
| 560 | 20230616 | 094200 | 5568841600 | 27750 | 27700 | 27800 | 27650 | 13196 |
| 561 | 20230616 | 094100 | 5202942650 | 27650 | 27650 | 27700 | 27600 | 2769 |
| 562 | 20230616 | 094000 | 5126297350 | 27650 | 27600 | 27650 | 27550 | 5144 |
| 563 | 20230616 | 093900 | 4984151350 | 27600 | 27700 | 27700 | 27600 | 5504 |
| 564 | 20230616 | 093800 | 4831953550 | 27700 | 27700 | 27750 | 27650 | 4410 |
| 565 | 20230616 | 093700 | 4709841750 | 27700 | 27600 | 27750 | 27550 | 14557 |
| 566 | 20230616 | 093600 | 4307240750 | 27600 | 27550 | 27650 | 27500 | 14650 |
| 567 | 20230616 | 093500 | 3903015150 | 27550 | 27500 | 27600 | 27500 | 5627 |
| 568 | 20230616 | 093400 | 3748016900 | 27500 | 27350 | 27550 | 27350 | 24226 |
| 569 | 20230616 | 093300 | 3083149850 | 27350 | 27200 | 27400 | 27200 | 2672 |
| 570 | 20230616 | 093200 | 3010091550 | 27250 | 27200 | 27250 | 27150 | 2106 |
| 571 | 20230616 | 093100 | 2952802850 | 27150 | 27150 | 27200 | 27150 | 511 |
| 572 | 20230616 | 093000 | 2938918300 | 27150 | 27100 | 27150 | 27100 | 274 |
| 573 | 20230616 | 092900 | 2931489350 | 27100 | 27150 | 27150 | 27100 | 264 |
| 574 | 20230616 | 092800 | 2924327250 | 27100 | 27100 | 27150 | 27100 | 809 |
| 575 | 20230616 | 092700 | 2902379900 | 27150 | 27100 | 27150 | 27100 | 232 |
| 576 | 20230616 | 092600 | 2896084550 | 27100 | 27100 | 27150 | 27100 | 722 |
| 577 | 20230616 | 092500 | 2876517850 | 27100 | 27100 | 27150 | 27100 | 1312 |
| 578 | 20230616 | 092400 | 2840960250 | 27100 | 27100 | 27150 | 27100 | 242 |
| 579 | 20230616 | 092300 | 2834397600 | 27100 | 27200 | 27200 | 27100 | 3926 |
| 580 | 20230616 | 092200 | 2727838600 | 27200 | 27300 | 27300 | 27150 | 2997 |
| 581 | 20230616 | 092100 | 2646278050 | 27300 | 27400 | 27450 | 27300 | 23660 |
| 582 | 20230616 | 092000 | 1999317450 | 27350 | 27300 | 27400 | 27300 | 2839 |
| 583 | 20230616 | 091900 | 1921761000 | 27300 | 27300 | 27350 | 27250 | 2353 |
| 584 | 20230616 | 091800 | 1857498300 | 27300 | 27350 | 27400 | 27250 | 4658 |
| 585 | 20230616 | 091700 | 1730104350 | 27400 | 27200 | 27400 | 27200 | 5022 |
| 586 | 20230616 | 091600 | 1593048150 | 27250 | 27250 | 27250 | 27200 | 546 |
| 587 | 20230616 | 091500 | 1578170650 | 27250 | 27250 | 27250 | 27200 | 1332 |
| 588 | 20230616 | 091400 | 1541880950 | 27250 | 27350 | 27350 | 27200 | 3899 |
| 589 | 20230616 | 091300 | 1435452250 | 27300 | 27300 | 27400 | 27300 | 6282 |
| 590 | 20230616 | 091200 | 1263791500 | 27300 | 27150 | 27300 | 27100 | 13102 |
| 591 | 20230616 | 091100 | 907091400 | 27100 | 27100 | 27150 | 27000 | 7178 |
| 592 | 20230616 | 091000 | 712524650 | 27100 | 26950 | 27100 | 26950 | 2762 |
| 593 | 20230616 | 090900 | 637934650 | 27000 | 26950 | 27050 | 26900 | 873 |
| 594 | 20230616 | 090800 | 614372700 | 26950 | 26900 | 26950 | 26850 | 257 |
| 595 | 20230616 | 090700 | 607458300 | 26850 | 26850 | 26900 | 26750 | 1758 |
| 596 | 20230616 | 090600 | 560284250 | 26800 | 26750 | 26850 | 26750 | 1083 |
| 597 | 20230616 | 090500 | 531265500 | 26800 | 26800 | 26800 | 26700 | 3010 |
| 598 | 20230616 | 090400 | 450687450 | 26800 | 26850 | 26850 | 26750 | 902 |
| 599 | 20230616 | 090300 | 426491300 | 26850 | 27050 | 27050 | 26850 | 3639 |
| 600 | 20230616 | 090200 | 328488050 | 27050 | 27050 | 27100 | 27000 | 1617 |
| 601 | 20230616 | 090100 | 284761050 | 27050 | 27000 | 27050 | 26900 | 3611 |
| 602 | 20230616 | 090000 | 187379850 | 27000 | 27050 | 27050 | 27000 | 6930 |