33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 191500 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 3204 |
| 3 | 20230616 | 191400 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20230616 | 191300 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20230616 | 191200 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20230616 | 191100 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20230616 | 191000 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20230616 | 190900 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20230616 | 190800 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20230616 | 190700 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20230616 | 190600 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20230616 | 190500 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20230616 | 190400 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20230616 | 190300 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20230616 | 190200 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20230616 | 190100 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20230616 | 190000 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20230616 | 185900 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20230616 | 185800 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20230616 | 185700 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20230616 | 185600 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20230616 | 185500 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20230616 | 185400 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20230616 | 185300 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20230616 | 185200 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20230616 | 185100 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20230616 | 185000 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20230616 | 184900 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20230616 | 184800 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20230616 | 184700 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20230616 | 184600 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20230616 | 184500 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 3204 |
| 33 | 20230616 | 184400 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20230616 | 184300 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20230616 | 184200 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20230616 | 184100 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20230616 | 184000 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20230616 | 183900 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20230616 | 183800 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20230616 | 183700 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20230616 | 183600 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20230616 | 183500 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20230616 | 183400 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20230616 | 183300 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20230616 | 183200 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20230616 | 183100 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20230616 | 183000 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20230616 | 182900 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20230616 | 182800 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20230616 | 182700 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20230616 | 182600 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20230616 | 182500 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20230616 | 182400 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20230616 | 182300 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20230616 | 182200 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20230616 | 182100 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20230616 | 182000 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20230616 | 181900 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20230616 | 181800 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20230616 | 181700 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20230616 | 181600 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20230616 | 181500 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 3204 |
| 63 | 20230616 | 181400 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20230616 | 181300 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20230616 | 181200 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20230616 | 181100 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20230616 | 181000 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20230616 | 180900 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20230616 | 180800 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20230616 | 180700 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20230616 | 180600 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20230616 | 180500 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20230616 | 180400 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20230616 | 180300 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20230616 | 180200 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20230616 | 180100 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20230616 | 180000 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20230616 | 175900 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20230616 | 175800 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20230616 | 175700 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20230616 | 175600 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20230616 | 175500 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20230616 | 175400 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20230616 | 175300 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20230616 | 175200 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20230616 | 175100 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20230616 | 175000 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20230616 | 174900 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20230616 | 174800 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20230616 | 174700 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20230616 | 174600 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20230616 | 174500 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 3204 |
| 93 | 20230616 | 174400 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20230616 | 174300 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20230616 | 174200 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20230616 | 174100 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20230616 | 174000 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20230616 | 173900 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20230616 | 173800 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20230616 | 173700 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20230616 | 173600 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20230616 | 173500 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20230616 | 173400 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20230616 | 173300 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20230616 | 173200 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20230616 | 173100 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20230616 | 173000 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20230616 | 172900 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20230616 | 172800 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20230616 | 172700 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20230616 | 172600 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20230616 | 172500 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20230616 | 172400 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20230616 | 172300 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20230616 | 172200 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20230616 | 172100 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20230616 | 172000 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20230616 | 171900 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20230616 | 171800 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20230616 | 171700 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20230616 | 171600 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20230616 | 171500 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 3204 |
| 123 | 20230616 | 171400 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20230616 | 171300 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20230616 | 171200 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20230616 | 171100 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20230616 | 171000 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20230616 | 170900 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20230616 | 170800 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20230616 | 170700 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20230616 | 170600 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20230616 | 170500 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20230616 | 170400 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20230616 | 170300 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20230616 | 170200 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20230616 | 170100 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20230616 | 170000 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20230616 | 165900 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20230616 | 165800 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20230616 | 165700 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20230616 | 165600 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20230616 | 165500 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20230616 | 165400 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20230616 | 165300 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20230616 | 165200 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20230616 | 165100 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20230616 | 165000 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20230616 | 164900 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20230616 | 164800 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20230616 | 164700 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20230616 | 164600 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20230616 | 164500 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 3204 |
| 153 | 20230616 | 164400 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20230616 | 164300 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20230616 | 164200 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20230616 | 164100 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20230616 | 164000 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20230616 | 163900 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20230616 | 163800 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20230616 | 163700 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20230616 | 163600 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20230616 | 163500 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20230616 | 163400 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20230616 | 163300 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20230616 | 163200 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20230616 | 163100 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20230616 | 163000 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20230616 | 162900 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20230616 | 162800 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20230616 | 162700 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20230616 | 162600 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20230616 | 162500 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20230616 | 162400 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20230616 | 162300 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20230616 | 162200 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20230616 | 162100 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20230616 | 162000 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20230616 | 161900 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20230616 | 161800 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20230616 | 161700 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20230616 | 161600 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20230616 | 161500 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 3204 |
| 183 | 20230616 | 161400 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20230616 | 161300 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20230616 | 161200 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20230616 | 161100 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20230616 | 161000 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20230616 | 160900 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20230616 | 160800 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20230616 | 160700 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20230616 | 160600 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20230616 | 160500 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20230616 | 160400 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20230616 | 160300 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20230616 | 160200 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20230616 | 160100 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20230616 | 160000 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20230616 | 155900 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20230616 | 155800 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20230616 | 155700 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20230616 | 155600 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20230616 | 155500 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20230616 | 155400 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20230616 | 155300 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20230616 | 155200 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20230616 | 155100 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20230616 | 155000 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20230616 | 154900 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20230616 | 154800 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20230616 | 154700 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20230616 | 154600 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20230616 | 154500 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 3204 |
| 213 | 20230616 | 154400 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20230616 | 154300 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20230616 | 154200 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 216 | 20230616 | 154100 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 217 | 20230616 | 154000 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 218 | 20230616 | 153900 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 219 | 20230616 | 153800 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20230616 | 153700 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20230616 | 153600 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 222 | 20230616 | 153500 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20230616 | 153400 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 224 | 20230616 | 153300 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 225 | 20230616 | 153200 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 226 | 20230616 | 153100 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 227 | 20230616 | 153000 | 4492532550 | 23600 | 23600 | 23600 | 23600 | 3204 |
| 228 | 20230616 | 152900 | 4416918150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 229 | 20230616 | 152800 | 4416918150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 230 | 20230616 | 152700 | 4416918150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 231 | 20230616 | 152600 | 4416918150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 232 | 20230616 | 152500 | 4416918150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 233 | 20230616 | 152400 | 4416918150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 234 | 20230616 | 152300 | 4416918150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 235 | 20230616 | 152200 | 4416918150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 236 | 20230616 | 152100 | 4416918150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 237 | 20230616 | 152000 | 4416918150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 238 | 20230616 | 151900 | 4416918150 | 23500 | 23500 | 23500 | 23450 | 562 |
| 239 | 20230616 | 151800 | 4403716450 | 23500 | 23350 | 23500 | 23350 | 370 |
| 240 | 20230616 | 151700 | 4395039600 | 23400 | 23400 | 23400 | 23350 | 108 |
| 241 | 20230616 | 151600 | 4392516000 | 23350 | 23400 | 23400 | 23350 | 316 |
| 242 | 20230616 | 151500 | 4385136300 | 23400 | 23350 | 23400 | 23350 | 256 |
| 243 | 20230616 | 151400 | 4379157700 | 23450 | 23450 | 23450 | 23350 | 267 |
| 244 | 20230616 | 151300 | 4372920000 | 23450 | 23350 | 23450 | 23350 | 365 |
| 245 | 20230616 | 151200 | 4364388600 | 23350 | 23350 | 23400 | 23350 | 312 |
| 246 | 20230616 | 151100 | 4357101750 | 23400 | 23450 | 23450 | 23350 | 80 |
| 247 | 20230616 | 151000 | 4355230450 | 23500 | 23500 | 23500 | 23350 | 98 |
| 248 | 20230616 | 150900 | 4352931550 | 23450 | 23450 | 23450 | 23400 | 1014 |
| 249 | 20230616 | 150800 | 4329188400 | 23500 | 23500 | 23500 | 23500 | 199 |
| 250 | 20230616 | 150700 | 4324511900 | 23500 | 23450 | 23500 | 23450 | 183 |
| 251 | 20230616 | 150600 | 4320219800 | 23500 | 23550 | 23550 | 23500 | 483 |
| 252 | 20230616 | 150500 | 4308868650 | 23450 | 23550 | 23550 | 23450 | 359 |
| 253 | 20230616 | 150400 | 4300447300 | 23500 | 23600 | 23600 | 23500 | 105 |
| 254 | 20230616 | 150300 | 4297978950 | 23450 | 23500 | 23650 | 23450 | 487 |
| 255 | 20230616 | 150200 | 4286503650 | 23500 | 23600 | 23600 | 23450 | 128 |
| 256 | 20230616 | 150100 | 4283499300 | 23500 | 23500 | 23600 | 23500 | 51 |
| 257 | 20230616 | 150000 | 4282300700 | 23500 | 23600 | 23650 | 23450 | 852 |
| 258 | 20230616 | 145900 | 4262226950 | 23600 | 23550 | 23650 | 23450 | 1346 |
| 259 | 20230616 | 145800 | 4230417400 | 23550 | 23500 | 23650 | 23450 | 2398 |
| 260 | 20230616 | 145700 | 4173883650 | 23450 | 23450 | 23550 | 23450 | 607 |
| 261 | 20230616 | 145600 | 4159591800 | 23500 | 23500 | 23550 | 23450 | 462 |
| 262 | 20230616 | 145500 | 4148734550 | 23500 | 23400 | 23550 | 23400 | 493 |
| 263 | 20230616 | 145400 | 4137156800 | 23450 | 23450 | 23550 | 23400 | 594 |
| 264 | 20230616 | 145300 | 4123202600 | 23450 | 23450 | 23500 | 23350 | 1192 |
| 265 | 20230616 | 145200 | 4095257500 | 23450 | 23400 | 23450 | 23350 | 519 |
| 266 | 20230616 | 145100 | 4083104850 | 23500 | 23450 | 23500 | 23400 | 357 |
| 267 | 20230616 | 145000 | 4074726950 | 23450 | 23500 | 23500 | 23450 | 195 |
| 268 | 20230616 | 144900 | 4070151700 | 23500 | 23500 | 23500 | 23500 | 147 |
| 269 | 20230616 | 144800 | 4066697200 | 23500 | 23450 | 23500 | 23400 | 327 |
| 270 | 20230616 | 144700 | 4059019650 | 23450 | 23500 | 23500 | 23400 | 239 |
| 271 | 20230616 | 144600 | 4053411600 | 23500 | 23500 | 23500 | 23400 | 496 |
| 272 | 20230616 | 144500 | 4041756450 | 23500 | 23500 | 23500 | 23400 | 353 |
| 273 | 20230616 | 144400 | 4033472300 | 23500 | 23450 | 23500 | 23400 | 230 |
| 274 | 20230616 | 144300 | 4028076000 | 23450 | 23500 | 23500 | 23350 | 224 |
| 275 | 20230616 | 144200 | 4022817500 | 23500 | 23450 | 23500 | 23350 | 522 |
| 276 | 20230616 | 144100 | 4010564450 | 23400 | 23450 | 23500 | 23400 | 472 |
| 277 | 20230616 | 144000 | 3999497350 | 23450 | 23450 | 23450 | 23400 | 270 |
| 278 | 20230616 | 143900 | 3993171800 | 23400 | 23450 | 23450 | 23400 | 167 |
| 279 | 20230616 | 143800 | 3989256900 | 23450 | 23400 | 23450 | 23400 | 254 |
| 280 | 20230616 | 143700 | 3983302300 | 23400 | 23450 | 23450 | 23350 | 300 |
| 281 | 20230616 | 143600 | 3976278700 | 23400 | 23450 | 23450 | 23400 | 170 |
| 282 | 20230616 | 143500 | 3972294000 | 23450 | 23400 | 23500 | 23400 | 206 |
| 283 | 20230616 | 143400 | 3967458950 | 23450 | 23400 | 23450 | 23400 | 304 |
| 284 | 20230616 | 143300 | 3960341750 | 23350 | 23400 | 23450 | 23350 | 543 |
| 285 | 20230616 | 143200 | 3947644250 | 23350 | 23400 | 23450 | 23300 | 267 |
| 286 | 20230616 | 143100 | 3941401500 | 23400 | 23350 | 23400 | 23350 | 251 |
| 287 | 20230616 | 143000 | 3935534200 | 23350 | 23450 | 23450 | 23350 | 1245 |
| 288 | 20230616 | 142900 | 3906435600 | 23450 | 23400 | 23450 | 23350 | 322 |
| 289 | 20230616 | 142800 | 3898901750 | 23400 | 23400 | 23450 | 23350 | 229 |
| 290 | 20230616 | 142700 | 3893542850 | 23350 | 23450 | 23450 | 23350 | 343 |
| 291 | 20230616 | 142600 | 3885502800 | 23450 | 23400 | 23450 | 23400 | 384 |
| 292 | 20230616 | 142500 | 3876502950 | 23350 | 23400 | 23400 | 23350 | 255 |
| 293 | 20230616 | 142400 | 3870542750 | 23400 | 23400 | 23450 | 23250 | 795 |
| 294 | 20230616 | 142300 | 3851990600 | 23400 | 23350 | 23400 | 23350 | 206 |
| 295 | 20230616 | 142200 | 3847173700 | 23350 | 23400 | 23400 | 23350 | 207 |
| 296 | 20230616 | 142100 | 3842333600 | 23400 | 23400 | 23400 | 23350 | 201 |
| 297 | 20230616 | 142000 | 3837637550 | 23400 | 23300 | 23400 | 23250 | 358 |
| 298 | 20230616 | 141900 | 3829280250 | 23300 | 23300 | 23350 | 23250 | 221 |
| 299 | 20230616 | 141800 | 3824128100 | 23250 | 23300 | 23300 | 23250 | 502 |
| 300 | 20230616 | 141700 | 3812451750 | 23400 | 23350 | 23400 | 23250 | 400 |
| 301 | 20230616 | 141600 | 3803124800 | 23350 | 23350 | 23400 | 23300 | 327 |
| 302 | 20230616 | 141500 | 3795498900 | 23400 | 23300 | 23400 | 23300 | 402 |
| 303 | 20230616 | 141400 | 3786110450 | 23350 | 23400 | 23400 | 23300 | 293 |
| 304 | 20230616 | 141300 | 3779260200 | 23400 | 23350 | 23400 | 23350 | 283 |
| 305 | 20230616 | 141200 | 3772649200 | 23400 | 23350 | 23400 | 23300 | 693 |
| 306 | 20230616 | 141100 | 3756485900 | 23400 | 23400 | 23450 | 23350 | 209 |
| 307 | 20230616 | 141000 | 3751594500 | 23450 | 23450 | 23450 | 23400 | 298 |
| 308 | 20230616 | 140900 | 3744611850 | 23450 | 23400 | 23450 | 23350 | 284 |
| 309 | 20230616 | 140800 | 3737966850 | 23400 | 23400 | 23450 | 23300 | 352 |
| 310 | 20230616 | 140700 | 3729741750 | 23400 | 23350 | 23450 | 23350 | 220 |
| 311 | 20230616 | 140600 | 3724597300 | 23350 | 23350 | 23400 | 23350 | 418 |
| 312 | 20230616 | 140500 | 3714825000 | 23350 | 23350 | 23400 | 23300 | 278 |
| 313 | 20230616 | 140400 | 3708333300 | 23350 | 23400 | 23400 | 23350 | 179 |
| 314 | 20230616 | 140300 | 3704149850 | 23400 | 23350 | 23400 | 23350 | 320 |
| 315 | 20230616 | 140200 | 3696668700 | 23400 | 23350 | 23400 | 23300 | 308 |
| 316 | 20230616 | 140100 | 3689475050 | 23350 | 23350 | 23400 | 23350 | 234 |
| 317 | 20230616 | 140000 | 3684003450 | 23400 | 23350 | 23400 | 23350 | 331 |
| 318 | 20230616 | 135900 | 3676265800 | 23350 | 23350 | 23400 | 23350 | 287 |
| 319 | 20230616 | 135800 | 3669560700 | 23350 | 23400 | 23400 | 23300 | 371 |
| 320 | 20230616 | 135700 | 3660899050 | 23350 | 23350 | 23350 | 23300 | 195 |
| 321 | 20230616 | 135600 | 3656346000 | 23350 | 23350 | 23400 | 23350 | 182 |
| 322 | 20230616 | 135500 | 3652089100 | 23350 | 23350 | 23400 | 23350 | 266 |
| 323 | 20230616 | 135400 | 3645869700 | 23350 | 23350 | 23400 | 23350 | 217 |
| 324 | 20230616 | 135300 | 3640798800 | 23350 | 23350 | 23400 | 23300 | 260 |
| 325 | 20230616 | 135200 | 3634727350 | 23350 | 23350 | 23350 | 23300 | 472 |
| 326 | 20230616 | 135100 | 3623712900 | 23350 | 23350 | 23350 | 23300 | 229 |
| 327 | 20230616 | 135000 | 3618370500 | 23400 | 23450 | 23450 | 23300 | 1116 |
| 328 | 20230616 | 134900 | 3592301200 | 23450 | 23350 | 23450 | 23350 | 362 |
| 329 | 20230616 | 134800 | 3583831350 | 23450 | 23400 | 23450 | 23400 | 301 |
| 330 | 20230616 | 134700 | 3576782850 | 23400 | 23350 | 23400 | 23350 | 141 |
| 331 | 20230616 | 134600 | 3573488300 | 23300 | 23450 | 23450 | 23300 | 377 |
| 332 | 20230616 | 134500 | 3564670200 | 23400 | 23400 | 23450 | 23400 | 411 |
| 333 | 20230616 | 134400 | 3555042300 | 23400 | 23400 | 23400 | 23400 | 175 |
| 334 | 20230616 | 134300 | 3550947300 | 23400 | 23350 | 23400 | 23350 | 282 |
| 335 | 20230616 | 134200 | 3544353450 | 23400 | 23400 | 23400 | 23350 | 379 |
| 336 | 20230616 | 134100 | 3535497650 | 23350 | 23300 | 23350 | 23300 | 388 |
| 337 | 20230616 | 134000 | 3526439050 | 23300 | 23300 | 23350 | 23250 | 815 |
| 338 | 20230616 | 133900 | 3507460800 | 23300 | 23300 | 23350 | 23250 | 267 |
| 339 | 20230616 | 133800 | 3501237250 | 23250 | 23300 | 23300 | 23250 | 175 |
| 340 | 20230616 | 133700 | 3497160000 | 23250 | 23300 | 23300 | 23250 | 193 |
| 341 | 20230616 | 133600 | 3492663200 | 23300 | 23300 | 23300 | 23250 | 59 |
| 342 | 20230616 | 133500 | 3491288550 | 23300 | 23300 | 23300 | 23300 | 63 |
| 343 | 20230616 | 133400 | 3489820650 | 23300 | 23350 | 23350 | 23300 | 259 |
| 344 | 20230616 | 133300 | 3483784500 | 23350 | 23300 | 23350 | 23250 | 74 |
| 345 | 20230616 | 133200 | 3482059950 | 23300 | 23350 | 23350 | 23300 | 90 |
| 346 | 20230616 | 133100 | 3479960750 | 23350 | 23300 | 23350 | 23300 | 248 |
| 347 | 20230616 | 133000 | 3474179350 | 23300 | 23350 | 23350 | 23250 | 1157 |
| 348 | 20230616 | 132900 | 3447225600 | 23300 | 23350 | 23350 | 23300 | 185 |
| 349 | 20230616 | 132800 | 3442912750 | 23350 | 23350 | 23400 | 23350 | 65 |
| 350 | 20230616 | 132700 | 3441394600 | 23350 | 23400 | 23400 | 23350 | 378 |
| 351 | 20230616 | 132600 | 3432565250 | 23400 | 23400 | 23400 | 23400 | 129 |
| 352 | 20230616 | 132500 | 3429546650 | 23350 | 23400 | 23400 | 23300 | 374 |
| 353 | 20230616 | 132400 | 3420808900 | 23400 | 23400 | 23450 | 23350 | 915 |
| 354 | 20230616 | 132300 | 3399429300 | 23400 | 23400 | 23450 | 23400 | 96 |
| 355 | 20230616 | 132200 | 3397182200 | 23400 | 23450 | 23450 | 23400 | 238 |
| 356 | 20230616 | 132100 | 3391610650 | 23450 | 23400 | 23450 | 23400 | 75 |
| 357 | 20230616 | 132000 | 3389853700 | 23400 | 23450 | 23450 | 23200 | 2477 |
| 358 | 20230616 | 131900 | 3332059850 | 23450 | 23450 | 23450 | 23450 | 105 |
| 359 | 20230616 | 131800 | 3329597600 | 23450 | 23450 | 23450 | 23400 | 338 |
| 360 | 20230616 | 131700 | 3321678500 | 23450 | 23400 | 23450 | 23400 | 280 |
| 361 | 20230616 | 131600 | 3315118550 | 23400 | 23450 | 23450 | 23400 | 96 |
| 362 | 20230616 | 131500 | 3312869600 | 23400 | 23400 | 23450 | 23400 | 79 |
| 363 | 20230616 | 131400 | 3311020200 | 23450 | 23450 | 23450 | 23400 | 67 |
| 364 | 20230616 | 131300 | 3309449300 | 23450 | 23350 | 23450 | 23350 | 58 |
| 365 | 20230616 | 131200 | 3308091100 | 23400 | 23400 | 23400 | 23350 | 125 |
| 366 | 20230616 | 131100 | 3305166700 | 23400 | 23400 | 23400 | 23400 | 28 |
| 367 | 20230616 | 131000 | 3304511500 | 23350 | 23300 | 23400 | 23300 | 93 |
| 368 | 20230616 | 130900 | 3302340700 | 23250 | 23300 | 23300 | 23250 | 120 |
| 369 | 20230616 | 130800 | 3299544800 | 23300 | 23300 | 23300 | 23250 | 95 |
| 370 | 20230616 | 130700 | 3297332350 | 23300 | 23250 | 23300 | 23200 | 798 |
| 371 | 20230616 | 130600 | 3278779000 | 23250 | 23300 | 23300 | 23200 | 376 |
| 372 | 20230616 | 130500 | 3270031350 | 23300 | 23250 | 23300 | 23250 | 231 |
| 373 | 20230616 | 130400 | 3264653800 | 23300 | 23250 | 23300 | 23250 | 222 |
| 374 | 20230616 | 130300 | 3259485300 | 23250 | 23400 | 23400 | 23250 | 120 |
| 375 | 20230616 | 130200 | 3256683250 | 23400 | 23400 | 23400 | 23350 | 230 |
| 376 | 20230616 | 130100 | 3251308350 | 23400 | 23400 | 23400 | 23400 | 39 |
| 377 | 20230616 | 130000 | 3250395750 | 23350 | 23400 | 23400 | 23350 | 230 |
| 378 | 20230616 | 125900 | 3245019150 | 23400 | 23350 | 23400 | 23350 | 87 |
| 379 | 20230616 | 125800 | 3242987300 | 23350 | 23350 | 23350 | 23300 | 68 |
| 380 | 20230616 | 125700 | 3241399550 | 23350 | 23350 | 23350 | 23350 | 64 |
| 381 | 20230616 | 125600 | 3239905150 | 23250 | 23250 | 23300 | 23250 | 1634 |
| 382 | 20230616 | 125500 | 3201905650 | 23250 | 23300 | 23300 | 23200 | 557 |
| 383 | 20230616 | 125400 | 3188956250 | 23300 | 23350 | 23400 | 23300 | 154 |
| 384 | 20230616 | 125300 | 3185362400 | 23300 | 23300 | 23300 | 23300 | 674 |
| 385 | 20230616 | 125200 | 3169658200 | 23200 | 23350 | 23400 | 23200 | 374 |
| 386 | 20230616 | 125100 | 3160946700 | 23350 | 23300 | 23350 | 23250 | 296 |
| 387 | 20230616 | 125000 | 3154048450 | 23300 | 23300 | 23300 | 23200 | 1563 |
| 388 | 20230616 | 124900 | 3117737650 | 23250 | 23300 | 23300 | 23250 | 139 |
| 389 | 20230616 | 124800 | 3114500650 | 23300 | 23300 | 23350 | 23250 | 200 |
| 390 | 20230616 | 124700 | 3109839550 | 23300 | 23300 | 23300 | 23300 | 290 |
| 391 | 20230616 | 124600 | 3103082550 | 23250 | 23400 | 23400 | 23250 | 902 |
| 392 | 20230616 | 124500 | 3082094350 | 23350 | 23300 | 23350 | 23300 | 623 |
| 393 | 20230616 | 124400 | 3067570300 | 23300 | 23400 | 23400 | 23300 | 623 |
| 394 | 20230616 | 124300 | 3053039100 | 23400 | 23400 | 23400 | 23350 | 37 |
| 395 | 20230616 | 124200 | 3052173800 | 23400 | 23400 | 23450 | 23400 | 201 |
| 396 | 20230616 | 124100 | 3047468550 | 23400 | 23400 | 23400 | 23400 | 230 |
| 397 | 20230616 | 124000 | 3042086550 | 23400 | 23350 | 23450 | 23350 | 414 |
| 398 | 20230616 | 123900 | 3032407700 | 23400 | 23400 | 23450 | 23400 | 92 |
| 399 | 20230616 | 123800 | 3030254850 | 23400 | 23350 | 23400 | 23350 | 309 |
| 400 | 20230616 | 123700 | 3023031750 | 23350 | 23350 | 23350 | 23300 | 102 |
| 401 | 20230616 | 123600 | 3020651300 | 23350 | 23300 | 23350 | 23300 | 791 |
| 402 | 20230616 | 123500 | 3002220300 | 23300 | 23250 | 23300 | 23250 | 150 |
| 403 | 20230616 | 123400 | 2998729950 | 23250 | 23300 | 23300 | 23250 | 482 |
| 404 | 20230616 | 123300 | 2987520800 | 23300 | 23300 | 23300 | 23300 | 145 |
| 405 | 20230616 | 123200 | 2984142300 | 23300 | 23350 | 23350 | 23300 | 199 |
| 406 | 20230616 | 123100 | 2979503850 | 23400 | 23300 | 23400 | 23300 | 1908 |
| 407 | 20230616 | 123000 | 2935030900 | 23250 | 23300 | 23300 | 23250 | 153 |
| 408 | 20230616 | 122900 | 2931467550 | 23200 | 23350 | 23350 | 23200 | 967 |
| 409 | 20230616 | 122800 | 2908974150 | 23350 | 23300 | 23350 | 23300 | 378 |
| 410 | 20230616 | 122700 | 2900162150 | 23300 | 23400 | 23400 | 23250 | 601 |
| 411 | 20230616 | 122600 | 2886163400 | 23300 | 23450 | 23450 | 23300 | 675 |
| 412 | 20230616 | 122500 | 2870417700 | 23450 | 23400 | 23450 | 23400 | 26 |
| 413 | 20230616 | 122400 | 2869808550 | 23450 | 23450 | 23450 | 23350 | 1145 |
| 414 | 20230616 | 122300 | 2843004700 | 23500 | 23500 | 23500 | 23500 | 82 |
| 415 | 20230616 | 122200 | 2841077700 | 23500 | 23500 | 23500 | 23450 | 195 |
| 416 | 20230616 | 122100 | 2836498200 | 23500 | 23550 | 23550 | 23500 | 281 |
| 417 | 20230616 | 122000 | 2829892950 | 23550 | 23550 | 23550 | 23550 | 191 |
| 418 | 20230616 | 121900 | 2825394900 | 23550 | 23600 | 23600 | 23550 | 304 |
| 419 | 20230616 | 121800 | 2818234550 | 23550 | 23550 | 23550 | 23500 | 394 |
| 420 | 20230616 | 121700 | 2808955900 | 23550 | 23550 | 23550 | 23450 | 332 |
| 421 | 20230616 | 121600 | 2801144450 | 23500 | 23500 | 23550 | 23450 | 111 |
| 422 | 20230616 | 121500 | 2798533300 | 23450 | 23550 | 23550 | 23450 | 1095 |
| 423 | 20230616 | 121400 | 2772828550 | 23550 | 23550 | 23550 | 23500 | 178 |
| 424 | 20230616 | 121300 | 2768637700 | 23550 | 23550 | 23550 | 23500 | 265 |
| 425 | 20230616 | 121200 | 2762398300 | 23500 | 23550 | 23600 | 23500 | 191 |
| 426 | 20230616 | 121100 | 2757902100 | 23450 | 23500 | 23600 | 23450 | 340 |
| 427 | 20230616 | 121000 | 2749908450 | 23500 | 23500 | 23600 | 23450 | 101 |
| 428 | 20230616 | 120900 | 2747535000 | 23500 | 23500 | 23600 | 23450 | 211 |
| 429 | 20230616 | 120800 | 2742570200 | 23450 | 23500 | 23500 | 23400 | 254 |
| 430 | 20230616 | 120700 | 2736603050 | 23600 | 23550 | 23600 | 23550 | 359 |
| 431 | 20230616 | 120600 | 2728147750 | 23550 | 23550 | 23600 | 23500 | 922 |
| 432 | 20230616 | 120500 | 2706438050 | 23550 | 23500 | 23550 | 23450 | 2416 |
| 433 | 20230616 | 120400 | 2649669950 | 23500 | 23500 | 23500 | 23450 | 96 |
| 434 | 20230616 | 120300 | 2647414600 | 23500 | 23500 | 23500 | 23450 | 148 |
| 435 | 20230616 | 120200 | 2643938150 | 23500 | 23450 | 23500 | 23450 | 250 |
| 436 | 20230616 | 120100 | 2638066900 | 23450 | 23450 | 23450 | 23400 | 121 |
| 437 | 20230616 | 120000 | 2635229550 | 23400 | 23500 | 23500 | 23400 | 66 |
| 438 | 20230616 | 115900 | 2633680050 | 23500 | 23450 | 23500 | 23450 | 171 |
| 439 | 20230616 | 115800 | 2629667400 | 23450 | 23450 | 23450 | 23400 | 68 |
| 440 | 20230616 | 115700 | 2628072850 | 23450 | 23450 | 23450 | 23400 | 236 |
| 441 | 20230616 | 115600 | 2622547850 | 23400 | 23450 | 23450 | 23400 | 127 |
| 442 | 20230616 | 115500 | 2619572950 | 23450 | 23450 | 23500 | 23400 | 955 |
| 443 | 20230616 | 115400 | 2597207400 | 23500 | 23500 | 23500 | 23450 | 126 |
| 444 | 20230616 | 115300 | 2594246950 | 23500 | 23450 | 23500 | 23400 | 170 |
| 445 | 20230616 | 115200 | 2590262250 | 23450 | 23450 | 23450 | 23400 | 99 |
| 446 | 20230616 | 115100 | 2587942000 | 23450 | 23450 | 23450 | 23400 | 114 |
| 447 | 20230616 | 115000 | 2585268950 | 23400 | 23450 | 23450 | 23400 | 178 |
| 448 | 20230616 | 114900 | 2581095350 | 23450 | 23500 | 23500 | 23400 | 409 |
| 449 | 20230616 | 114800 | 2571486450 | 23450 | 23450 | 23500 | 23450 | 288 |
| 450 | 20230616 | 114700 | 2564720950 | 23450 | 23450 | 23450 | 23400 | 173 |
| 451 | 20230616 | 114600 | 2560667250 | 23450 | 23500 | 23500 | 23450 | 272 |
| 452 | 20230616 | 114500 | 2554277850 | 23500 | 23450 | 23500 | 23250 | 826 |
| 453 | 20230616 | 114400 | 2534967650 | 23400 | 23400 | 23450 | 23400 | 912 |
| 454 | 20230616 | 114300 | 2513584900 | 23350 | 23400 | 23400 | 23350 | 67 |
| 455 | 20230616 | 114200 | 2512017150 | 23400 | 23450 | 23450 | 23400 | 199 |
| 456 | 20230616 | 114100 | 2507357200 | 23400 | 23400 | 23400 | 23400 | 150 |
| 457 | 20230616 | 114000 | 2503847200 | 23400 | 23450 | 23450 | 23400 | 908 |
| 458 | 20230616 | 113900 | 2482597650 | 23450 | 23400 | 23450 | 23400 | 159 |
| 459 | 20230616 | 113800 | 2478873000 | 23450 | 23450 | 23450 | 23400 | 81 |
| 460 | 20230616 | 113700 | 2476974650 | 23450 | 23400 | 23450 | 23400 | 116 |
| 461 | 20230616 | 113600 | 2474254600 | 23450 | 23400 | 23450 | 23400 | 771 |
| 462 | 20230616 | 113500 | 2456195400 | 23450 | 23450 | 23450 | 23450 | 285 |
| 463 | 20230616 | 113400 | 2449512150 | 23450 | 23350 | 23450 | 23350 | 329 |
| 464 | 20230616 | 113300 | 2441806600 | 23400 | 23350 | 23400 | 23350 | 149 |
| 465 | 20230616 | 113200 | 2438320600 | 23350 | 23350 | 23350 | 23300 | 132 |
| 466 | 20230616 | 113100 | 2435238450 | 23350 | 23350 | 23350 | 23250 | 158 |
| 467 | 20230616 | 113000 | 2431552150 | 23350 | 23350 | 23350 | 23300 | 167 |
| 468 | 20230616 | 112900 | 2427655200 | 23350 | 23350 | 23350 | 23300 | 657 |
| 469 | 20230616 | 112800 | 2412344100 | 23350 | 23350 | 23350 | 23350 | 134 |
| 470 | 20230616 | 112700 | 2409215200 | 23350 | 23350 | 23350 | 23350 | 210 |
| 471 | 20230616 | 112600 | 2404311700 | 23350 | 23350 | 23350 | 23350 | 117 |
| 472 | 20230616 | 112500 | 2401579750 | 23350 | 23250 | 23350 | 23250 | 460 |
| 473 | 20230616 | 112400 | 2390848750 | 23250 | 23350 | 23350 | 23250 | 426 |
| 474 | 20230616 | 112300 | 2380916750 | 23350 | 23300 | 23350 | 23250 | 759 |
| 475 | 20230616 | 112200 | 2363221800 | 23300 | 23300 | 23300 | 23300 | 178 |
| 476 | 20230616 | 112100 | 2359074400 | 23300 | 23300 | 23300 | 23150 | 230 |
| 477 | 20230616 | 112000 | 2353717950 | 23300 | 23300 | 23350 | 23250 | 304 |
| 478 | 20230616 | 111900 | 2346633950 | 23300 | 23300 | 23350 | 23100 | 799 |
| 479 | 20230616 | 111800 | 2328052300 | 23300 | 23300 | 23300 | 23250 | 31 |
| 480 | 20230616 | 111700 | 2327330350 | 23300 | 23350 | 23350 | 23200 | 302 |
| 481 | 20230616 | 111600 | 2320282950 | 23200 | 23250 | 23300 | 23200 | 47 |
| 482 | 20230616 | 111500 | 2319189900 | 23200 | 23100 | 23200 | 23100 | 12 |
| 483 | 20230616 | 111400 | 2318911600 | 23050 | 23350 | 23350 | 23050 | 983 |
| 484 | 20230616 | 111300 | 2296130150 | 23350 | 23350 | 23350 | 23300 | 282 |
| 485 | 20230616 | 111200 | 2289558450 | 23350 | 23400 | 23400 | 23300 | 985 |
| 486 | 20230616 | 111100 | 2266592800 | 23300 | 23400 | 23450 | 23300 | 466 |
| 487 | 20230616 | 111000 | 2255709600 | 23450 | 23400 | 23450 | 23350 | 788 |
| 488 | 20230616 | 110900 | 2237272400 | 23450 | 23450 | 23450 | 23400 | 1436 |
| 489 | 20230616 | 110800 | 2203613300 | 23400 | 23350 | 23400 | 23350 | 1499 |
| 490 | 20230616 | 110700 | 2168547950 | 23350 | 23300 | 23400 | 23300 | 1199 |
| 491 | 20230616 | 110600 | 2140538600 | 23300 | 23250 | 23300 | 23250 | 1183 |
| 492 | 20230616 | 110500 | 2112985400 | 23200 | 23150 | 23200 | 23150 | 72 |
| 493 | 20230616 | 110400 | 2111315900 | 23100 | 23100 | 23100 | 23100 | 157 |
| 494 | 20230616 | 110300 | 2107689200 | 23100 | 23100 | 23150 | 23100 | 112 |
| 495 | 20230616 | 110200 | 2105101900 | 23100 | 23200 | 23200 | 23100 | 375 |
| 496 | 20230616 | 110100 | 2096438050 | 23200 | 23250 | 23300 | 22950 | 3101 |
| 497 | 20230616 | 110000 | 2024676300 | 23350 | 23350 | 23400 | 23250 | 802 |
| 498 | 20230616 | 105900 | 2005962500 | 23350 | 23300 | 23400 | 23300 | 1149 |
| 499 | 20230616 | 105800 | 1979144100 | 23300 | 23300 | 23350 | 23300 | 106 |
| 500 | 20230616 | 105700 | 1976672750 | 23300 | 23300 | 23300 | 23250 | 124 |
| 501 | 20230616 | 105600 | 1973783600 | 23300 | 23300 | 23300 | 23300 | 273 |
| 502 | 20230616 | 105500 | 1967422700 | 23300 | 23300 | 23300 | 23300 | 503 |
| 503 | 20230616 | 105400 | 1955702800 | 23250 | 23250 | 23250 | 23200 | 193 |
| 504 | 20230616 | 105300 | 1951215600 | 23250 | 23250 | 23250 | 23200 | 480 |
| 505 | 20230616 | 105200 | 1940076350 | 23250 | 23300 | 23350 | 23250 | 780 |
| 506 | 20230616 | 105100 | 1921902850 | 23350 | 23250 | 23350 | 23250 | 555 |
| 507 | 20230616 | 105000 | 1908970000 | 23250 | 23200 | 23250 | 23200 | 367 |
| 508 | 20230616 | 104900 | 1900454200 | 23200 | 23200 | 23200 | 23150 | 77 |
| 509 | 20230616 | 104800 | 1898668050 | 23200 | 23200 | 23200 | 23150 | 92 |
| 510 | 20230616 | 104700 | 1896533750 | 23200 | 23200 | 23200 | 23150 | 64 |
| 511 | 20230616 | 104600 | 1895049250 | 23200 | 23200 | 23200 | 23150 | 404 |
| 512 | 20230616 | 104500 | 1885678950 | 23250 | 23200 | 23300 | 23100 | 532 |
| 513 | 20230616 | 104400 | 1873376800 | 23200 | 23150 | 23200 | 23150 | 957 |
| 514 | 20230616 | 104300 | 1851222150 | 23150 | 23100 | 23150 | 23100 | 65 |
| 515 | 20230616 | 104200 | 1849718950 | 23100 | 23100 | 23100 | 23100 | 6 |
| 516 | 20230616 | 104100 | 1849580350 | 23150 | 23150 | 23150 | 23100 | 144 |
| 517 | 20230616 | 104000 | 1846247000 | 23150 | 23150 | 23150 | 23150 | 35 |
| 518 | 20230616 | 103900 | 1845436750 | 23150 | 23150 | 23150 | 23100 | 32 |
| 519 | 20230616 | 103800 | 1844697200 | 23150 | 23150 | 23150 | 23100 | 118 |
| 520 | 20230616 | 103700 | 1841970650 | 23150 | 23150 | 23150 | 23050 | 217 |
| 521 | 20230616 | 103600 | 1836956200 | 23150 | 23100 | 23150 | 23100 | 153 |
| 522 | 20230616 | 103500 | 1833420450 | 23050 | 23100 | 23100 | 23050 | 411 |
| 523 | 20230616 | 103400 | 1823928400 | 23100 | 23100 | 23200 | 23100 | 516 |
| 524 | 20230616 | 103300 | 1812007300 | 23200 | 23300 | 23300 | 23150 | 1970 |
| 525 | 20230616 | 103200 | 1766257900 | 23300 | 23250 | 23300 | 23200 | 1318 |
| 526 | 20230616 | 103100 | 1735591700 | 23200 | 23150 | 23250 | 23150 | 2087 |
| 527 | 20230616 | 103000 | 1687176750 | 23150 | 23100 | 23150 | 23100 | 195 |
| 528 | 20230616 | 102900 | 1682671850 | 23100 | 23100 | 23100 | 23000 | 445 |
| 529 | 20230616 | 102800 | 1672419900 | 23100 | 23100 | 23100 | 23050 | 74 |
| 530 | 20230616 | 102700 | 1670711550 | 23150 | 23100 | 23150 | 23050 | 639 |
| 531 | 20230616 | 102600 | 1655948050 | 23150 | 23150 | 23150 | 23150 | 45 |
| 532 | 20230616 | 102500 | 1654906300 | 23150 | 23100 | 23150 | 23100 | 83 |
| 533 | 20230616 | 102400 | 1652987900 | 23150 | 23100 | 23150 | 23100 | 263 |
| 534 | 20230616 | 102300 | 1646905200 | 23100 | 23100 | 23100 | 23100 | 142 |
| 535 | 20230616 | 102200 | 1643625000 | 23100 | 23100 | 23100 | 23100 | 914 |
| 536 | 20230616 | 102100 | 1622511600 | 23100 | 23100 | 23100 | 23000 | 171 |
| 537 | 20230616 | 102000 | 1618577100 | 23000 | 23000 | 23100 | 23000 | 190 |
| 538 | 20230616 | 101900 | 1614206400 | 23000 | 23050 | 23100 | 22950 | 2036 |
| 539 | 20230616 | 101800 | 1567326900 | 23100 | 23100 | 23100 | 23050 | 239 |
| 540 | 20230616 | 101700 | 1561811000 | 23100 | 23100 | 23100 | 23100 | 252 |
| 541 | 20230616 | 101600 | 1555989800 | 23050 | 23100 | 23100 | 23050 | 62 |
| 542 | 20230616 | 101500 | 1554558650 | 23050 | 23050 | 23100 | 23050 | 214 |
| 543 | 20230616 | 101400 | 1549624600 | 23050 | 23050 | 23050 | 23050 | 183 |
| 544 | 20230616 | 101300 | 1545406450 | 23100 | 23200 | 23200 | 23050 | 328 |
| 545 | 20230616 | 101200 | 1537844350 | 23200 | 23100 | 23200 | 23100 | 256 |
| 546 | 20230616 | 101100 | 1531920250 | 23050 | 23100 | 23200 | 23050 | 1136 |
| 547 | 20230616 | 101000 | 1505633300 | 23100 | 23000 | 23100 | 22950 | 198 |
| 548 | 20230616 | 100900 | 1501081200 | 23100 | 23000 | 23100 | 22950 | 573 |
| 549 | 20230616 | 100800 | 1487920700 | 22950 | 23100 | 23100 | 22950 | 539 |
| 550 | 20230616 | 100700 | 1475500850 | 23100 | 23150 | 23150 | 23100 | 51 |
| 551 | 20230616 | 100600 | 1474320250 | 23100 | 23150 | 23150 | 23100 | 275 |
| 552 | 20230616 | 100500 | 1467954450 | 23150 | 23100 | 23200 | 23000 | 1090 |
| 553 | 20230616 | 100400 | 1442757750 | 23100 | 23100 | 23100 | 23000 | 782 |
| 554 | 20230616 | 100300 | 1424732950 | 23100 | 23100 | 23100 | 23100 | 1100 |
| 555 | 20230616 | 100200 | 1399322950 | 23100 | 23100 | 23100 | 23100 | 288 |
| 556 | 20230616 | 100100 | 1392670150 | 23100 | 23050 | 23100 | 23050 | 276 |
| 557 | 20230616 | 100000 | 1386297800 | 23050 | 23100 | 23150 | 23050 | 505 |
| 558 | 20230616 | 095900 | 1374635500 | 23100 | 23150 | 23200 | 23100 | 668 |
| 559 | 20230616 | 095800 | 1359182000 | 23150 | 23150 | 23150 | 23100 | 71 |
| 560 | 20230616 | 095700 | 1357538400 | 23200 | 23100 | 23200 | 23100 | 1622 |
| 561 | 20230616 | 095600 | 1319956100 | 23100 | 22900 | 23100 | 22900 | 1501 |
| 562 | 20230616 | 095500 | 1285462950 | 22900 | 22950 | 22950 | 22900 | 251 |
| 563 | 20230616 | 095400 | 1279702800 | 22950 | 22950 | 22950 | 22900 | 39 |
| 564 | 20230616 | 095300 | 1278807800 | 22950 | 22950 | 22950 | 22900 | 100 |
| 565 | 20230616 | 095200 | 1276516800 | 22950 | 22900 | 22950 | 22850 | 87 |
| 566 | 20230616 | 095100 | 1274527700 | 22900 | 22800 | 22900 | 22750 | 858 |
| 567 | 20230616 | 095000 | 1254947300 | 22800 | 22800 | 22800 | 22750 | 430 |
| 568 | 20230616 | 094900 | 1245158950 | 22800 | 22850 | 22850 | 22800 | 259 |
| 569 | 20230616 | 094800 | 1239253250 | 22800 | 22750 | 22800 | 22750 | 85 |
| 570 | 20230616 | 094700 | 1237315300 | 22800 | 22800 | 22800 | 22750 | 382 |
| 571 | 20230616 | 094600 | 1228618350 | 22850 | 22800 | 22850 | 22800 | 1151 |
| 572 | 20230616 | 094500 | 1202375200 | 22850 | 22850 | 22850 | 22850 | 253 |
| 573 | 20230616 | 094400 | 1196594150 | 22850 | 22850 | 22850 | 22800 | 486 |
| 574 | 20230616 | 094300 | 1185489800 | 22900 | 22900 | 22950 | 22850 | 2912 |
| 575 | 20230616 | 094200 | 1118929850 | 22900 | 22900 | 22900 | 22900 | 351 |
| 576 | 20230616 | 094100 | 1110891950 | 22950 | 22900 | 22950 | 22900 | 189 |
| 577 | 20230616 | 094000 | 1106554550 | 22950 | 22900 | 22950 | 22850 | 128 |
| 578 | 20230616 | 093900 | 1103622600 | 22850 | 22850 | 22900 | 22800 | 321 |
| 579 | 20230616 | 093800 | 1096290050 | 22900 | 22850 | 22900 | 22850 | 328 |
| 580 | 20230616 | 093700 | 1088794900 | 22900 | 22900 | 22900 | 22850 | 86 |
| 581 | 20230616 | 093600 | 1086825650 | 22900 | 22900 | 22900 | 22900 | 242 |
| 582 | 20230616 | 093500 | 1081283850 | 22900 | 22850 | 22900 | 22850 | 132 |
| 583 | 20230616 | 093400 | 1078267400 | 22850 | 22900 | 22900 | 22850 | 152 |
| 584 | 20230616 | 093300 | 1074787700 | 22900 | 22850 | 22900 | 22800 | 711 |
| 585 | 20230616 | 093200 | 1058544800 | 22900 | 22900 | 22900 | 22850 | 689 |
| 586 | 20230616 | 093100 | 1042785750 | 22950 | 22950 | 22950 | 22950 | 520 |
| 587 | 20230616 | 093000 | 1030851750 | 22950 | 23000 | 23050 | 22950 | 999 |
| 588 | 20230616 | 092900 | 1007865600 | 23100 | 23000 | 23100 | 23000 | 459 |
| 589 | 20230616 | 092800 | 997298850 | 23000 | 23100 | 23100 | 23000 | 753 |
| 590 | 20230616 | 092700 | 979970750 | 23150 | 23150 | 23150 | 23050 | 1453 |
| 591 | 20230616 | 092600 | 946415250 | 23100 | 23150 | 23150 | 23050 | 1385 |
| 592 | 20230616 | 092500 | 914437500 | 23150 | 22950 | 23150 | 22950 | 760 |
| 593 | 20230616 | 092400 | 896947000 | 22950 | 22900 | 22950 | 22900 | 856 |
| 594 | 20230616 | 092300 | 877322300 | 22900 | 22950 | 22950 | 22850 | 143 |
| 595 | 20230616 | 092200 | 874044000 | 22900 | 22800 | 22900 | 22800 | 562 |
| 596 | 20230616 | 092100 | 861200000 | 22800 | 22850 | 22900 | 22750 | 769 |
| 597 | 20230616 | 092000 | 843664000 | 22900 | 22900 | 22900 | 22800 | 1304 |
| 598 | 20230616 | 091900 | 813885600 | 22900 | 22900 | 22950 | 22800 | 1595 |
| 599 | 20230616 | 091800 | 777463750 | 22850 | 23000 | 23000 | 22850 | 1664 |
| 600 | 20230616 | 091700 | 739364650 | 23000 | 23050 | 23050 | 23000 | 1035 |
| 601 | 20230616 | 091600 | 715542100 | 23100 | 23100 | 23100 | 23100 | 1115 |
| 602 | 20230616 | 091500 | 689785600 | 23150 | 23200 | 23250 | 23150 | 1864 |
| 603 | 20230616 | 091400 | 646592150 | 23200 | 23150 | 23250 | 23100 | 1094 |
| 604 | 20230616 | 091300 | 621246850 | 23100 | 23100 | 23150 | 23100 | 189 |
| 605 | 20230616 | 091200 | 616878800 | 23150 | 23100 | 23150 | 23050 | 269 |
| 606 | 20230616 | 091100 | 610662500 | 23100 | 23000 | 23150 | 22950 | 294 |
| 607 | 20230616 | 091000 | 603890300 | 23000 | 23000 | 23000 | 22850 | 5127 |
| 608 | 20230616 | 090900 | 486293700 | 23000 | 23150 | 23150 | 22950 | 3226 |
| 609 | 20230616 | 090800 | 411962000 | 23150 | 23200 | 23250 | 23150 | 1803 |
| 610 | 20230616 | 090700 | 370134600 | 23200 | 23200 | 23200 | 23200 | 387 |
| 611 | 20230616 | 090600 | 361156200 | 23200 | 23150 | 23200 | 23050 | 638 |
| 612 | 20230616 | 090500 | 346405150 | 23050 | 23050 | 23200 | 23000 | 1904 |
| 613 | 20230616 | 090400 | 302417000 | 23050 | 23150 | 23150 | 23050 | 621 |
| 614 | 20230616 | 090300 | 288072450 | 23150 | 23250 | 23300 | 23150 | 895 |
| 615 | 20230616 | 090200 | 267322300 | 23200 | 23150 | 23300 | 23100 | 1849 |
| 616 | 20230616 | 090100 | 224458150 | 23150 | 23250 | 23300 | 23150 | 2192 |
| 617 | 20230616 | 090000 | 173523300 | 23300 | 23200 | 23300 | 23050 | 7476 |