33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 192000 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 12519 |
| 3 | 20230619 | 191900 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20230619 | 191800 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20230619 | 191700 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20230619 | 191600 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20230619 | 191500 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20230619 | 191400 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20230619 | 191300 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20230619 | 191200 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20230619 | 191100 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20230619 | 191000 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20230619 | 190900 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20230619 | 190800 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20230619 | 190700 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20230619 | 190600 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20230619 | 190500 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20230619 | 190400 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20230619 | 190300 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20230619 | 190200 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20230619 | 190100 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20230619 | 190000 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20230619 | 185900 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20230619 | 185800 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20230619 | 185700 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20230619 | 185600 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20230619 | 185500 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20230619 | 185400 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20230619 | 185300 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20230619 | 185200 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20230619 | 185100 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20230619 | 185000 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 12519 |
| 33 | 20230619 | 184900 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20230619 | 184800 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20230619 | 184700 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20230619 | 184600 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20230619 | 184500 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20230619 | 184400 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20230619 | 184300 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20230619 | 184200 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20230619 | 184100 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20230619 | 184000 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20230619 | 183900 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20230619 | 183800 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20230619 | 183700 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20230619 | 183600 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20230619 | 183500 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20230619 | 183400 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20230619 | 183300 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20230619 | 183200 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20230619 | 183100 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20230619 | 183000 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20230619 | 182900 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20230619 | 182800 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20230619 | 182700 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20230619 | 182600 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20230619 | 182500 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20230619 | 182400 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20230619 | 182300 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20230619 | 182200 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20230619 | 182100 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20230619 | 182000 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 12519 |
| 63 | 20230619 | 181900 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20230619 | 181800 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20230619 | 181700 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20230619 | 181600 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20230619 | 181500 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20230619 | 181400 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20230619 | 181300 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20230619 | 181200 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20230619 | 181100 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20230619 | 181000 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20230619 | 180900 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20230619 | 180800 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20230619 | 180700 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20230619 | 180600 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20230619 | 180500 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20230619 | 180400 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20230619 | 180300 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20230619 | 180200 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20230619 | 180100 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20230619 | 180000 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20230619 | 175900 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20230619 | 175800 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20230619 | 175700 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20230619 | 175600 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20230619 | 175500 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20230619 | 175400 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20230619 | 175300 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20230619 | 175200 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20230619 | 175100 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20230619 | 175000 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 12519 |
| 93 | 20230619 | 174900 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20230619 | 174800 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20230619 | 174700 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20230619 | 174600 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20230619 | 174500 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20230619 | 174400 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20230619 | 174300 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20230619 | 174200 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20230619 | 174100 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20230619 | 174000 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20230619 | 173900 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20230619 | 173800 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20230619 | 173700 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20230619 | 173600 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20230619 | 173500 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20230619 | 173400 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20230619 | 173300 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20230619 | 173200 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20230619 | 173100 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20230619 | 173000 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20230619 | 172900 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20230619 | 172800 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20230619 | 172700 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20230619 | 172600 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20230619 | 172500 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20230619 | 172400 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20230619 | 172300 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20230619 | 172200 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20230619 | 172100 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20230619 | 172000 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 12519 |
| 123 | 20230619 | 171900 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20230619 | 171800 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20230619 | 171700 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20230619 | 171600 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20230619 | 171500 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20230619 | 171400 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20230619 | 171300 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20230619 | 171200 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20230619 | 171100 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20230619 | 171000 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20230619 | 170900 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20230619 | 170800 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20230619 | 170700 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20230619 | 170600 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20230619 | 170500 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20230619 | 170400 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20230619 | 170300 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20230619 | 170200 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20230619 | 170100 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20230619 | 170000 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20230619 | 165900 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20230619 | 165800 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20230619 | 165700 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20230619 | 165600 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20230619 | 165500 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20230619 | 165400 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20230619 | 165300 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20230619 | 165200 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20230619 | 165100 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20230619 | 165000 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 12519 |
| 153 | 20230619 | 164900 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20230619 | 164800 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20230619 | 164700 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20230619 | 164600 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20230619 | 164500 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20230619 | 164400 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20230619 | 164300 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20230619 | 164200 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20230619 | 164100 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20230619 | 164000 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20230619 | 163900 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20230619 | 163800 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20230619 | 163700 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20230619 | 163600 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20230619 | 163500 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20230619 | 163400 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20230619 | 163300 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20230619 | 163200 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20230619 | 163100 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20230619 | 163000 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20230619 | 162900 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20230619 | 162800 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20230619 | 162700 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20230619 | 162600 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20230619 | 162500 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20230619 | 162400 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20230619 | 162300 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20230619 | 162200 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20230619 | 162100 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20230619 | 162000 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 12519 |
| 183 | 20230619 | 161900 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20230619 | 161800 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20230619 | 161700 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20230619 | 161600 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20230619 | 161500 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20230619 | 161400 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20230619 | 161300 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20230619 | 161200 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20230619 | 161100 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20230619 | 161000 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20230619 | 160900 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20230619 | 160800 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20230619 | 160700 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20230619 | 160600 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20230619 | 160500 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20230619 | 160400 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20230619 | 160300 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20230619 | 160200 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20230619 | 160100 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20230619 | 160000 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20230619 | 155900 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20230619 | 155800 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20230619 | 155700 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20230619 | 155600 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20230619 | 155500 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20230619 | 155400 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20230619 | 155300 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20230619 | 155200 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20230619 | 155100 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20230619 | 155000 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 12519 |
| 213 | 20230619 | 154900 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20230619 | 154800 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20230619 | 154700 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20230619 | 154600 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20230619 | 154500 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20230619 | 154400 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20230619 | 154300 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20230619 | 154200 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20230619 | 154100 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20230619 | 154000 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20230619 | 153900 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20230619 | 153800 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20230619 | 153700 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20230619 | 153600 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20230619 | 153500 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20230619 | 153400 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20230619 | 153300 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20230619 | 153200 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20230619 | 153100 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20230619 | 153000 | 8050371200 | 21700 | 21700 | 21700 | 21700 | 12519 |
| 233 | 20230619 | 152900 | 7778708900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20230619 | 152800 | 7778708900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20230619 | 152700 | 7778708900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20230619 | 152600 | 7778708900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20230619 | 152500 | 7778708900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20230619 | 152400 | 7778708900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20230619 | 152300 | 7778708900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20230619 | 152200 | 7778708900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20230619 | 152100 | 7778708900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20230619 | 152000 | 7778708900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 243 | 20230619 | 151900 | 7778708900 | 21700 | 21700 | 21700 | 21650 | 660 |
| 244 | 20230619 | 151800 | 7764386950 | 21650 | 21700 | 21700 | 21650 | 1471 |
| 245 | 20230619 | 151700 | 7732495600 | 21650 | 21700 | 21700 | 21650 | 504 |
| 246 | 20230619 | 151600 | 7721571350 | 21650 | 21650 | 21700 | 21650 | 367 |
| 247 | 20230619 | 151500 | 7713618150 | 21700 | 21650 | 21700 | 21650 | 241 |
| 248 | 20230619 | 151400 | 7708395800 | 21700 | 21650 | 21700 | 21650 | 1244 |
| 249 | 20230619 | 151300 | 7681460550 | 21650 | 21650 | 21700 | 21650 | 91 |
| 250 | 20230619 | 151200 | 7679488600 | 21700 | 21700 | 21700 | 21650 | 190 |
| 251 | 20230619 | 151100 | 7675371600 | 21700 | 21650 | 21700 | 21650 | 120 |
| 252 | 20230619 | 151000 | 7672769200 | 21650 | 21700 | 21700 | 21650 | 2844 |
| 253 | 20230619 | 150900 | 7611077700 | 21750 | 21750 | 21750 | 21700 | 184 |
| 254 | 20230619 | 150800 | 7607080500 | 21750 | 21750 | 21750 | 21700 | 400 |
| 255 | 20230619 | 150700 | 7598400350 | 21700 | 21750 | 21750 | 21700 | 383 |
| 256 | 20230619 | 150600 | 7590078150 | 21700 | 21750 | 21750 | 21700 | 625 |
| 257 | 20230619 | 150500 | 7576495200 | 21700 | 21750 | 21750 | 21700 | 127 |
| 258 | 20230619 | 150400 | 7573738050 | 21750 | 21700 | 21750 | 21700 | 84 |
| 259 | 20230619 | 150300 | 7571913750 | 21750 | 21700 | 21750 | 21700 | 102 |
| 260 | 20230619 | 150200 | 7569698750 | 21700 | 21750 | 21750 | 21700 | 880 |
| 261 | 20230619 | 150100 | 7550602450 | 21700 | 21750 | 21750 | 21700 | 217 |
| 262 | 20230619 | 150000 | 7545883050 | 21700 | 21700 | 21750 | 21700 | 89 |
| 263 | 20230619 | 145900 | 7543951500 | 21750 | 21700 | 21750 | 21650 | 2017 |
| 264 | 20230619 | 145800 | 7500138400 | 21700 | 21750 | 21750 | 21700 | 1616 |
| 265 | 20230619 | 145700 | 7465041350 | 21750 | 21750 | 21750 | 21650 | 609 |
| 266 | 20230619 | 145600 | 7451826700 | 21750 | 21650 | 21750 | 21650 | 6567 |
| 267 | 20230619 | 145500 | 7309441400 | 21650 | 21600 | 21650 | 21600 | 28 |
| 268 | 20230619 | 145400 | 7308836150 | 21650 | 21650 | 21650 | 21600 | 551 |
| 269 | 20230619 | 145300 | 7296907350 | 21600 | 21600 | 21650 | 21600 | 1054 |
| 270 | 20230619 | 145200 | 7274119450 | 21600 | 21600 | 21650 | 21600 | 833 |
| 271 | 20230619 | 145100 | 7256126300 | 21600 | 21600 | 21650 | 21550 | 2515 |
| 272 | 20230619 | 145000 | 7201815000 | 21650 | 21650 | 21650 | 21600 | 908 |
| 273 | 20230619 | 144900 | 7182181300 | 21600 | 21650 | 21650 | 21600 | 1279 |
| 274 | 20230619 | 144800 | 7154554250 | 21650 | 21650 | 21650 | 21600 | 646 |
| 275 | 20230619 | 144700 | 7140569800 | 21650 | 21650 | 21650 | 21600 | 96 |
| 276 | 20230619 | 144600 | 7138491650 | 21600 | 21600 | 21650 | 21600 | 340 |
| 277 | 20230619 | 144500 | 7131130850 | 21600 | 21650 | 21650 | 21600 | 543 |
| 278 | 20230619 | 144400 | 7119376400 | 21650 | 21650 | 21650 | 21600 | 28 |
| 279 | 20230619 | 144300 | 7118770300 | 21600 | 21650 | 21650 | 21600 | 499 |
| 280 | 20230619 | 144200 | 7107968100 | 21650 | 21600 | 21650 | 21600 | 522 |
| 281 | 20230619 | 144100 | 7096692100 | 21600 | 21650 | 21650 | 21600 | 1563 |
| 282 | 20230619 | 144000 | 7062905650 | 21600 | 21650 | 21650 | 21600 | 1908 |
| 283 | 20230619 | 143900 | 7021670500 | 21650 | 21600 | 21650 | 21600 | 541 |
| 284 | 20230619 | 143800 | 7009958100 | 21650 | 21600 | 21650 | 21600 | 538 |
| 285 | 20230619 | 143700 | 6998311250 | 21600 | 21650 | 21650 | 21600 | 12 |
| 286 | 20230619 | 143600 | 6998051850 | 21650 | 21600 | 21650 | 21600 | 517 |
| 287 | 20230619 | 143500 | 6986862050 | 21600 | 21650 | 21650 | 21600 | 690 |
| 288 | 20230619 | 143400 | 6971934450 | 21600 | 21600 | 21600 | 21600 | 22 |
| 289 | 20230619 | 143300 | 6971459250 | 21600 | 21650 | 21650 | 21600 | 472 |
| 290 | 20230619 | 143200 | 6961240800 | 21600 | 21600 | 21600 | 21600 | 77 |
| 291 | 20230619 | 143100 | 6959577600 | 21600 | 21600 | 21650 | 21600 | 834 |
| 292 | 20230619 | 143000 | 6941536250 | 21600 | 21600 | 21650 | 21600 | 452 |
| 293 | 20230619 | 142900 | 6931753350 | 21600 | 21600 | 21650 | 21600 | 391 |
| 294 | 20230619 | 142800 | 6923307650 | 21600 | 21600 | 21650 | 21600 | 826 |
| 295 | 20230619 | 142700 | 6905439950 | 21600 | 21600 | 21650 | 21600 | 452 |
| 296 | 20230619 | 142600 | 6895665450 | 21550 | 21500 | 21600 | 21500 | 3783 |
| 297 | 20230619 | 142500 | 6813996300 | 21500 | 21550 | 21550 | 21500 | 548 |
| 298 | 20230619 | 142400 | 6802187000 | 21500 | 21550 | 21600 | 21500 | 441 |
| 299 | 20230619 | 142300 | 6792684250 | 21550 | 21550 | 21600 | 21500 | 769 |
| 300 | 20230619 | 142200 | 6776112250 | 21500 | 21550 | 21550 | 21500 | 107 |
| 301 | 20230619 | 142100 | 6773807400 | 21550 | 21500 | 21550 | 21500 | 1367 |
| 302 | 20230619 | 142000 | 6744369300 | 21500 | 21500 | 21550 | 21500 | 486 |
| 303 | 20230619 | 141900 | 6733897200 | 21550 | 21550 | 21550 | 21500 | 869 |
| 304 | 20230619 | 141800 | 6715171700 | 21550 | 21550 | 21550 | 21500 | 1185 |
| 305 | 20230619 | 141700 | 6689645150 | 21550 | 21500 | 21550 | 21500 | 421 |
| 306 | 20230619 | 141600 | 6680584150 | 21550 | 21500 | 21550 | 21500 | 519 |
| 307 | 20230619 | 141500 | 6669405450 | 21500 | 21500 | 21550 | 21500 | 641 |
| 308 | 20230619 | 141400 | 6655594200 | 21500 | 21500 | 21550 | 21500 | 221 |
| 309 | 20230619 | 141300 | 6650837650 | 21500 | 21500 | 21550 | 21450 | 545 |
| 310 | 20230619 | 141200 | 6639121200 | 21500 | 21500 | 21500 | 21450 | 360 |
| 311 | 20230619 | 141100 | 6631381300 | 21500 | 21450 | 21500 | 21450 | 605 |
| 312 | 20230619 | 141000 | 6618375600 | 21450 | 21500 | 21500 | 21450 | 386 |
| 313 | 20230619 | 140900 | 6610078900 | 21450 | 21500 | 21500 | 21450 | 113 |
| 314 | 20230619 | 140800 | 6607650700 | 21500 | 21500 | 21500 | 21450 | 962 |
| 315 | 20230619 | 140700 | 6586980500 | 21500 | 21500 | 21500 | 21450 | 989 |
| 316 | 20230619 | 140600 | 6565719950 | 21500 | 21500 | 21550 | 21450 | 1357 |
| 317 | 20230619 | 140500 | 6536550850 | 21500 | 21450 | 21500 | 21450 | 1391 |
| 318 | 20230619 | 140400 | 6506644450 | 21450 | 21500 | 21500 | 21450 | 321 |
| 319 | 20230619 | 140300 | 6499750000 | 21450 | 21450 | 21500 | 21450 | 407 |
| 320 | 20230619 | 140200 | 6491001800 | 21500 | 21500 | 21500 | 21450 | 1629 |
| 321 | 20230619 | 140100 | 6456005850 | 21450 | 21500 | 21500 | 21450 | 47 |
| 322 | 20230619 | 140000 | 6454996700 | 21500 | 21500 | 21500 | 21500 | 585 |
| 323 | 20230619 | 135900 | 6442419200 | 21500 | 21500 | 21500 | 21450 | 165 |
| 324 | 20230619 | 135800 | 6438873950 | 21500 | 21500 | 21500 | 21450 | 507 |
| 325 | 20230619 | 135700 | 6427973600 | 21500 | 21500 | 21500 | 21450 | 847 |
| 326 | 20230619 | 135600 | 6409763350 | 21450 | 21450 | 21500 | 21450 | 374 |
| 327 | 20230619 | 135500 | 6401736050 | 21450 | 21450 | 21500 | 21450 | 2450 |
| 328 | 20230619 | 135400 | 6349155300 | 21450 | 21450 | 21450 | 21450 | 828 |
| 329 | 20230619 | 135300 | 6331394700 | 21500 | 21450 | 21500 | 21450 | 503 |
| 330 | 20230619 | 135200 | 6320581300 | 21450 | 21450 | 21500 | 21450 | 855 |
| 331 | 20230619 | 135100 | 6302210950 | 21450 | 21450 | 21450 | 21450 | 200 |
| 332 | 20230619 | 135000 | 6297920950 | 21450 | 21450 | 21500 | 21450 | 476 |
| 333 | 20230619 | 134900 | 6287689300 | 21500 | 21450 | 21500 | 21450 | 450 |
| 334 | 20230619 | 134800 | 6278033750 | 21500 | 21450 | 21500 | 21450 | 2525 |
| 335 | 20230619 | 134700 | 6223848850 | 21500 | 21500 | 21500 | 21450 | 920 |
| 336 | 20230619 | 134600 | 6204087200 | 21500 | 21500 | 21500 | 21450 | 57 |
| 337 | 20230619 | 134500 | 6202862000 | 21500 | 21450 | 21500 | 21450 | 886 |
| 338 | 20230619 | 134400 | 6183825950 | 21500 | 21500 | 21500 | 21450 | 1568 |
| 339 | 20230619 | 134300 | 6150121500 | 21500 | 21500 | 21500 | 21450 | 607 |
| 340 | 20230619 | 134200 | 6137072300 | 21450 | 21500 | 21500 | 21450 | 566 |
| 341 | 20230619 | 134100 | 6124904350 | 21450 | 21500 | 21500 | 21450 | 67 |
| 342 | 20230619 | 134000 | 6123466450 | 21500 | 21450 | 21500 | 21450 | 518 |
| 343 | 20230619 | 133900 | 6112335350 | 21450 | 21450 | 21450 | 21450 | 130 |
| 344 | 20230619 | 133800 | 6109546850 | 21450 | 21500 | 21500 | 21450 | 976 |
| 345 | 20230619 | 133700 | 6088587000 | 21450 | 21500 | 21500 | 21450 | 508 |
| 346 | 20230619 | 133600 | 6077687900 | 21500 | 21500 | 21500 | 21450 | 90 |
| 347 | 20230619 | 133500 | 6075754200 | 21500 | 21450 | 21500 | 21450 | 119 |
| 348 | 20230619 | 133400 | 6073201450 | 21450 | 21450 | 21450 | 21450 | 284 |
| 349 | 20230619 | 133300 | 6067109650 | 21500 | 21500 | 21500 | 21450 | 249 |
| 350 | 20230619 | 133200 | 6061767000 | 21450 | 21450 | 21450 | 21450 | 46 |
| 351 | 20230619 | 133100 | 6060780300 | 21450 | 21450 | 21450 | 21450 | 375 |
| 352 | 20230619 | 133000 | 6052736550 | 21500 | 21450 | 21500 | 21450 | 24 |
| 353 | 20230619 | 132900 | 6052221550 | 21450 | 21450 | 21500 | 21450 | 293 |
| 354 | 20230619 | 132800 | 6045922350 | 21450 | 21500 | 21500 | 21450 | 485 |
| 355 | 20230619 | 132700 | 6035495700 | 21450 | 21450 | 21500 | 21450 | 1854 |
| 356 | 20230619 | 132600 | 5995727300 | 21450 | 21450 | 21450 | 21450 | 1166 |
| 357 | 20230619 | 132500 | 5970716600 | 21450 | 21450 | 21450 | 21400 | 1365 |
| 358 | 20230619 | 132400 | 5941437550 | 21450 | 21450 | 21450 | 21400 | 1112 |
| 359 | 20230619 | 132300 | 5917585950 | 21450 | 21450 | 21450 | 21400 | 116 |
| 360 | 20230619 | 132200 | 5915102300 | 21450 | 21450 | 21450 | 21400 | 292 |
| 361 | 20230619 | 132100 | 5908839150 | 21400 | 21500 | 21500 | 21400 | 626 |
| 362 | 20230619 | 132000 | 5895410550 | 21450 | 21450 | 21450 | 21400 | 3410 |
| 363 | 20230619 | 131900 | 5822267050 | 21400 | 21450 | 21450 | 21400 | 706 |
| 364 | 20230619 | 131800 | 5807154250 | 21450 | 21450 | 21450 | 21400 | 1735 |
| 365 | 20230619 | 131700 | 5769942000 | 21450 | 21450 | 21450 | 21400 | 13014 |
| 366 | 20230619 | 131600 | 5490817750 | 21450 | 21450 | 21500 | 21450 | 82 |
| 367 | 20230619 | 131500 | 5489055200 | 21450 | 21450 | 21450 | 21450 | 27 |
| 368 | 20230619 | 131400 | 5488476050 | 21450 | 21450 | 21500 | 21450 | 207 |
| 369 | 20230619 | 131300 | 5484035750 | 21500 | 21450 | 21500 | 21450 | 113 |
| 370 | 20230619 | 131200 | 5481611400 | 21500 | 21450 | 21500 | 21450 | 251 |
| 371 | 20230619 | 131100 | 5476225400 | 21450 | 21500 | 21500 | 21450 | 2711 |
| 372 | 20230619 | 131000 | 5418071950 | 21500 | 21450 | 21500 | 21450 | 93 |
| 373 | 20230619 | 130900 | 5416076550 | 21450 | 21450 | 21450 | 21450 | 2 |
| 374 | 20230619 | 130800 | 5416033650 | 21500 | 21500 | 21500 | 21450 | 616 |
| 375 | 20230619 | 130700 | 5402792750 | 21450 | 21450 | 21450 | 21450 | 42 |
| 376 | 20230619 | 130600 | 5401891850 | 21500 | 21450 | 21500 | 21450 | 121 |
| 377 | 20230619 | 130500 | 5399296050 | 21500 | 21450 | 21500 | 21450 | 38 |
| 378 | 20230619 | 130400 | 5398479900 | 21500 | 21500 | 21500 | 21500 | 26 |
| 379 | 20230619 | 130300 | 5397920900 | 21500 | 21450 | 21500 | 21450 | 182 |
| 380 | 20230619 | 130200 | 5394016000 | 21450 | 21450 | 21500 | 21450 | 1238 |
| 381 | 20230619 | 130100 | 5367460850 | 21500 | 21500 | 21500 | 21500 | 23 |
| 382 | 20230619 | 130000 | 5366966350 | 21450 | 21450 | 21500 | 21450 | 111 |
| 383 | 20230619 | 125900 | 5364584450 | 21500 | 21450 | 21500 | 21450 | 32 |
| 384 | 20230619 | 125800 | 5363897900 | 21450 | 21500 | 21500 | 21450 | 429 |
| 385 | 20230619 | 125700 | 5354676150 | 21450 | 21500 | 21500 | 21450 | 269 |
| 386 | 20230619 | 125600 | 5348902650 | 21500 | 21500 | 21500 | 21450 | 336 |
| 387 | 20230619 | 125500 | 5341680400 | 21500 | 21450 | 21500 | 21450 | 1351 |
| 388 | 20230619 | 125400 | 5312659800 | 21500 | 21450 | 21500 | 21450 | 1029 |
| 389 | 20230619 | 125300 | 5290551300 | 21500 | 21500 | 21500 | 21450 | 988 |
| 390 | 20230619 | 125200 | 5269310900 | 21500 | 21500 | 21500 | 21450 | 360 |
| 391 | 20230619 | 125100 | 5261573400 | 21500 | 21450 | 21500 | 21450 | 2108 |
| 392 | 20230619 | 125000 | 5216279250 | 21500 | 21450 | 21500 | 21450 | 62 |
| 393 | 20230619 | 124900 | 5214949200 | 21450 | 21500 | 21500 | 21450 | 1080 |
| 394 | 20230619 | 124800 | 5191780800 | 21500 | 21500 | 21500 | 21450 | 194 |
| 395 | 20230619 | 124700 | 5187614800 | 21500 | 21450 | 21500 | 21450 | 493 |
| 396 | 20230619 | 124600 | 5177033350 | 21450 | 21500 | 21500 | 21450 | 2278 |
| 397 | 20230619 | 124500 | 5128058850 | 21500 | 21500 | 21550 | 21500 | 111 |
| 398 | 20230619 | 124400 | 5125670300 | 21550 | 21500 | 21550 | 21500 | 495 |
| 399 | 20230619 | 124300 | 5115004200 | 21500 | 21500 | 21500 | 21500 | 116 |
| 400 | 20230619 | 124200 | 5112510200 | 21500 | 21500 | 21500 | 21500 | 337 |
| 401 | 20230619 | 124100 | 5105264700 | 21500 | 21500 | 21500 | 21500 | 23 |
| 402 | 20230619 | 124000 | 5104770200 | 21500 | 21500 | 21550 | 21500 | 1741 |
| 403 | 20230619 | 123900 | 5067307550 | 21550 | 21500 | 21550 | 21500 | 223 |
| 404 | 20230619 | 123800 | 5062508150 | 21500 | 21550 | 21550 | 21500 | 5644 |
| 405 | 20230619 | 123700 | 4941162000 | 21500 | 21500 | 21550 | 21500 | 1271 |
| 406 | 20230619 | 123600 | 4913835050 | 21500 | 21550 | 21550 | 21500 | 303 |
| 407 | 20230619 | 123500 | 4907320200 | 21500 | 21500 | 21500 | 21500 | 16 |
| 408 | 20230619 | 123400 | 4906976200 | 21500 | 21550 | 21550 | 21500 | 194 |
| 409 | 20230619 | 123300 | 4902797600 | 21550 | 21550 | 21550 | 21550 | 238 |
| 410 | 20230619 | 123200 | 4897668700 | 21500 | 21550 | 21550 | 21500 | 248 |
| 411 | 20230619 | 123100 | 4892325900 | 21550 | 21550 | 21550 | 21550 | 63 |
| 412 | 20230619 | 123000 | 4890968250 | 21550 | 21550 | 21550 | 21500 | 238 |
| 413 | 20230619 | 122900 | 4885842250 | 21550 | 21500 | 21550 | 21500 | 233 |
| 414 | 20230619 | 122800 | 4880827100 | 21500 | 21550 | 21550 | 21500 | 39 |
| 415 | 20230619 | 122700 | 4879988400 | 21550 | 21500 | 21550 | 21500 | 32 |
| 416 | 20230619 | 122600 | 4879299150 | 21500 | 21500 | 21500 | 21500 | 55 |
| 417 | 20230619 | 122500 | 4878116650 | 21500 | 21500 | 21500 | 21500 | 71 |
| 418 | 20230619 | 122400 | 4876590150 | 21500 | 21500 | 21500 | 21500 | 141 |
| 419 | 20230619 | 122300 | 4873558650 | 21500 | 21500 | 21550 | 21500 | 145 |
| 420 | 20230619 | 122200 | 4870436150 | 21500 | 21550 | 21550 | 21500 | 560 |
| 421 | 20230619 | 122100 | 4858396100 | 21500 | 21500 | 21550 | 21500 | 42 |
| 422 | 20230619 | 122000 | 4857492600 | 21550 | 21550 | 21550 | 21500 | 130 |
| 423 | 20230619 | 121900 | 4854692350 | 21550 | 21550 | 21550 | 21500 | 203 |
| 424 | 20230619 | 121800 | 4850318500 | 21500 | 21550 | 21550 | 21500 | 322 |
| 425 | 20230619 | 121700 | 4843381450 | 21550 | 21550 | 21550 | 21500 | 203 |
| 426 | 20230619 | 121600 | 4839012600 | 21500 | 21500 | 21550 | 21500 | 277 |
| 427 | 20230619 | 121500 | 4833053600 | 21500 | 21500 | 21500 | 21500 | 19 |
| 428 | 20230619 | 121400 | 4832645100 | 21500 | 21550 | 21550 | 21500 | 292 |
| 429 | 20230619 | 121300 | 4826354600 | 21550 | 21550 | 21550 | 21500 | 136 |
| 430 | 20230619 | 121200 | 4823424600 | 21550 | 21550 | 21550 | 21550 | 3 |
| 431 | 20230619 | 121100 | 4823359950 | 21500 | 21550 | 21550 | 21500 | 579 |
| 432 | 20230619 | 121000 | 4810894100 | 21500 | 21550 | 21550 | 21500 | 352 |
| 433 | 20230619 | 120900 | 4803325600 | 21550 | 21500 | 21550 | 21500 | 571 |
| 434 | 20230619 | 120800 | 4791047150 | 21550 | 21550 | 21550 | 21550 | 16 |
| 435 | 20230619 | 120700 | 4790702350 | 21550 | 21500 | 21550 | 21500 | 84 |
| 436 | 20230619 | 120600 | 4788893000 | 21500 | 21550 | 21550 | 21500 | 834 |
| 437 | 20230619 | 120500 | 4770952350 | 21550 | 21550 | 21550 | 21550 | 723 |
| 438 | 20230619 | 120400 | 4755371700 | 21500 | 21550 | 21550 | 21500 | 58 |
| 439 | 20230619 | 120300 | 4754123400 | 21550 | 21550 | 21550 | 21500 | 1044 |
| 440 | 20230619 | 120200 | 4731672750 | 21500 | 21550 | 21550 | 21500 | 65 |
| 441 | 20230619 | 120100 | 4730274700 | 21550 | 21550 | 21550 | 21550 | 20 |
| 442 | 20230619 | 120000 | 4729843700 | 21550 | 21550 | 21550 | 21500 | 136 |
| 443 | 20230619 | 115900 | 4726914500 | 21550 | 21550 | 21550 | 21550 | 1081 |
| 444 | 20230619 | 115800 | 4703618950 | 21550 | 21550 | 21550 | 21500 | 631 |
| 445 | 20230619 | 115700 | 4690022950 | 21500 | 21550 | 21550 | 21500 | 377 |
| 446 | 20230619 | 115600 | 4681899400 | 21600 | 21550 | 21600 | 21500 | 2223 |
| 447 | 20230619 | 115500 | 4633994500 | 21550 | 21500 | 21550 | 21500 | 37 |
| 448 | 20230619 | 115400 | 4633198050 | 21550 | 21550 | 21550 | 21500 | 48 |
| 449 | 20230619 | 115300 | 4632165700 | 21500 | 21550 | 21550 | 21500 | 181 |
| 450 | 20230619 | 115200 | 4628268650 | 21550 | 21550 | 21550 | 21500 | 27 |
| 451 | 20230619 | 115100 | 4627687600 | 21500 | 21550 | 21550 | 21500 | 156 |
| 452 | 20230619 | 115000 | 4624330800 | 21550 | 21500 | 21550 | 21500 | 70 |
| 453 | 20230619 | 114900 | 4622825600 | 21550 | 21550 | 21550 | 21500 | 30 |
| 454 | 20230619 | 114800 | 4622179600 | 21550 | 21500 | 21550 | 21500 | 292 |
| 455 | 20230619 | 114700 | 4615900850 | 21550 | 21550 | 21550 | 21500 | 218 |
| 456 | 20230619 | 114600 | 4611203750 | 21500 | 21500 | 21500 | 21500 | 41 |
| 457 | 20230619 | 114500 | 4610322250 | 21500 | 21550 | 21550 | 21500 | 67 |
| 458 | 20230619 | 114400 | 4608879250 | 21500 | 21500 | 21500 | 21500 | 99 |
| 459 | 20230619 | 114300 | 4606750750 | 21500 | 21550 | 21550 | 21500 | 513 |
| 460 | 20230619 | 114200 | 4595702200 | 21550 | 21550 | 21550 | 21500 | 723 |
| 461 | 20230619 | 114100 | 4580122800 | 21550 | 21550 | 21550 | 21500 | 1255 |
| 462 | 20230619 | 114000 | 4553139900 | 21550 | 21500 | 21550 | 21500 | 28 |
| 463 | 20230619 | 113900 | 4552537850 | 21500 | 21500 | 21550 | 21500 | 220 |
| 464 | 20230619 | 113800 | 4547805650 | 21500 | 21550 | 21550 | 21500 | 433 |
| 465 | 20230619 | 113700 | 4538491450 | 21550 | 21550 | 21550 | 21550 | 2273 |
| 466 | 20230619 | 113600 | 4489508300 | 21550 | 21600 | 21600 | 21550 | 26 |
| 467 | 20230619 | 113500 | 4488947700 | 21550 | 21600 | 21600 | 21550 | 940 |
| 468 | 20230619 | 113400 | 4468645000 | 21600 | 21550 | 21600 | 21550 | 2318 |
| 469 | 20230619 | 113300 | 4418578200 | 21550 | 21550 | 21600 | 21550 | 355 |
| 470 | 20230619 | 113200 | 4410922850 | 21550 | 21550 | 21550 | 21550 | 327 |
| 471 | 20230619 | 113100 | 4403876000 | 21550 | 21550 | 21600 | 21550 | 89 |
| 472 | 20230619 | 113000 | 4401956400 | 21550 | 21550 | 21550 | 21500 | 1090 |
| 473 | 20230619 | 112900 | 4378468150 | 21550 | 21550 | 21550 | 21500 | 64 |
| 474 | 20230619 | 112800 | 4377090250 | 21550 | 21550 | 21550 | 21500 | 376 |
| 475 | 20230619 | 112700 | 4368989500 | 21500 | 21550 | 21550 | 21500 | 319 |
| 476 | 20230619 | 112600 | 4362118650 | 21500 | 21500 | 21550 | 21500 | 351 |
| 477 | 20230619 | 112500 | 4354561900 | 21550 | 21550 | 21550 | 21500 | 1316 |
| 478 | 20230619 | 112400 | 4326202900 | 21550 | 21550 | 21550 | 21500 | 414 |
| 479 | 20230619 | 112300 | 4317283000 | 21550 | 21500 | 21550 | 21500 | 196 |
| 480 | 20230619 | 112200 | 4313062700 | 21550 | 21500 | 21550 | 21500 | 80 |
| 481 | 20230619 | 112100 | 4311342550 | 21550 | 21500 | 21550 | 21500 | 1101 |
| 482 | 20230619 | 112000 | 4287666950 | 21500 | 21500 | 21550 | 21500 | 106 |
| 483 | 20230619 | 111900 | 4285385450 | 21500 | 21500 | 21500 | 21500 | 95 |
| 484 | 20230619 | 111800 | 4283342950 | 21500 | 21500 | 21500 | 21500 | 82 |
| 485 | 20230619 | 111700 | 4281579950 | 21550 | 21550 | 21550 | 21500 | 23 |
| 486 | 20230619 | 111600 | 4281085250 | 21500 | 21550 | 21550 | 21500 | 1447 |
| 487 | 20230619 | 111500 | 4249970600 | 21550 | 21500 | 21550 | 21500 | 692 |
| 488 | 20230619 | 111400 | 4235089600 | 21550 | 21500 | 21550 | 21500 | 82 |
| 489 | 20230619 | 111300 | 4233324500 | 21500 | 21500 | 21550 | 21500 | 756 |
| 490 | 20230619 | 111200 | 4217048400 | 21550 | 21550 | 21550 | 21500 | 952 |
| 491 | 20230619 | 111100 | 4196579050 | 21500 | 21550 | 21550 | 21500 | 859 |
| 492 | 20230619 | 111000 | 4178105200 | 21550 | 21500 | 21550 | 21500 | 299 |
| 493 | 20230619 | 110900 | 4171664950 | 21550 | 21500 | 21550 | 21500 | 175 |
| 494 | 20230619 | 110800 | 4167899600 | 21500 | 21550 | 21550 | 21500 | 2044 |
| 495 | 20230619 | 110700 | 4123856900 | 21500 | 21500 | 21550 | 21500 | 296 |
| 496 | 20230619 | 110600 | 4117480000 | 21500 | 21550 | 21550 | 21500 | 8141 |
| 497 | 20230619 | 110500 | 3942404950 | 21550 | 21550 | 21600 | 21500 | 184 |
| 498 | 20230619 | 110400 | 3938440500 | 21550 | 21500 | 21550 | 21500 | 994 |
| 499 | 20230619 | 110300 | 3917035850 | 21550 | 21550 | 21550 | 21550 | 747 |
| 500 | 20230619 | 110200 | 3900938000 | 21550 | 21550 | 21550 | 21500 | 275 |
| 501 | 20230619 | 110100 | 3895014600 | 21550 | 21500 | 21550 | 21500 | 545 |
| 502 | 20230619 | 110000 | 3883270600 | 21500 | 21550 | 21600 | 21500 | 166 |
| 503 | 20230619 | 105900 | 3879695750 | 21550 | 21550 | 21600 | 21500 | 290 |
| 504 | 20230619 | 105800 | 3873445950 | 21550 | 21550 | 21550 | 21550 | 1559 |
| 505 | 20230619 | 105700 | 3839849500 | 21550 | 21500 | 21550 | 21500 | 1520 |
| 506 | 20230619 | 105600 | 3807095250 | 21550 | 21550 | 21550 | 21550 | 1007 |
| 507 | 20230619 | 105500 | 3785394400 | 21550 | 21500 | 21550 | 21500 | 1340 |
| 508 | 20230619 | 105400 | 3756531150 | 21550 | 21550 | 21550 | 21500 | 280 |
| 509 | 20230619 | 105300 | 3750499400 | 21550 | 21500 | 21550 | 21500 | 595 |
| 510 | 20230619 | 105200 | 3737678350 | 21500 | 21550 | 21600 | 21500 | 1115 |
| 511 | 20230619 | 105100 | 3713651300 | 21550 | 21550 | 21600 | 21550 | 1286 |
| 512 | 20230619 | 105000 | 3685935900 | 21550 | 21550 | 21600 | 21550 | 115 |
| 513 | 20230619 | 104900 | 3683457600 | 21550 | 21550 | 21550 | 21550 | 898 |
| 514 | 20230619 | 104800 | 3664105700 | 21550 | 21550 | 21550 | 21550 | 320 |
| 515 | 20230619 | 104700 | 3657209700 | 21550 | 21600 | 21600 | 21550 | 100 |
| 516 | 20230619 | 104600 | 3655053200 | 21600 | 21550 | 21600 | 21550 | 37 |
| 517 | 20230619 | 104500 | 3654255800 | 21600 | 21600 | 21600 | 21600 | 479 |
| 518 | 20230619 | 104400 | 3643909400 | 21550 | 21550 | 21550 | 21550 | 358 |
| 519 | 20230619 | 104300 | 3636194500 | 21550 | 21550 | 21550 | 21550 | 283 |
| 520 | 20230619 | 104200 | 3630095850 | 21600 | 21550 | 21600 | 21550 | 141 |
| 521 | 20230619 | 104100 | 3627052050 | 21550 | 21550 | 21550 | 21550 | 111 |
| 522 | 20230619 | 104000 | 3624660000 | 21600 | 21550 | 21600 | 21550 | 60 |
| 523 | 20230619 | 103900 | 3623365750 | 21600 | 21600 | 21600 | 21550 | 226 |
| 524 | 20230619 | 103800 | 3618485400 | 21600 | 21600 | 21600 | 21550 | 258 |
| 525 | 20230619 | 103700 | 3612923600 | 21600 | 21550 | 21600 | 21550 | 2350 |
| 526 | 20230619 | 103600 | 3562279000 | 21550 | 21550 | 21550 | 21550 | 295 |
| 527 | 20230619 | 103500 | 3555921750 | 21550 | 21550 | 21550 | 21550 | 37 |
| 528 | 20230619 | 103400 | 3555124400 | 21550 | 21550 | 21600 | 21550 | 477 |
| 529 | 20230619 | 103300 | 3544845000 | 21550 | 21550 | 21550 | 21550 | 94 |
| 530 | 20230619 | 103200 | 3542819300 | 21600 | 21550 | 21600 | 21550 | 1099 |
| 531 | 20230619 | 103100 | 3519135650 | 21550 | 21550 | 21550 | 21550 | 61 |
| 532 | 20230619 | 103000 | 3517821100 | 21600 | 21550 | 21600 | 21550 | 181 |
| 533 | 20230619 | 102900 | 3513914250 | 21550 | 21600 | 21600 | 21550 | 134 |
| 534 | 20230619 | 102800 | 3511021600 | 21550 | 21600 | 21600 | 21550 | 347 |
| 535 | 20230619 | 102700 | 3503526450 | 21550 | 21550 | 21550 | 21550 | 43 |
| 536 | 20230619 | 102600 | 3502599800 | 21550 | 21600 | 21600 | 21550 | 131 |
| 537 | 20230619 | 102500 | 3499771500 | 21600 | 21550 | 21600 | 21550 | 813 |
| 538 | 20230619 | 102400 | 3482248350 | 21550 | 21600 | 21600 | 21550 | 1895 |
| 539 | 20230619 | 102300 | 3441394300 | 21600 | 21600 | 21600 | 21550 | 140 |
| 540 | 20230619 | 102200 | 3438372100 | 21600 | 21550 | 21600 | 21550 | 256 |
| 541 | 20230619 | 102100 | 3432854750 | 21600 | 21600 | 21600 | 21550 | 342 |
| 542 | 20230619 | 102000 | 3425468500 | 21550 | 21600 | 21600 | 21550 | 617 |
| 543 | 20230619 | 101900 | 3412167150 | 21550 | 21550 | 21600 | 21550 | 437 |
| 544 | 20230619 | 101800 | 3402739750 | 21550 | 21550 | 21600 | 21550 | 505 |
| 545 | 20230619 | 101700 | 3391856900 | 21550 | 21550 | 21550 | 21500 | 876 |
| 546 | 20230619 | 101600 | 3372980100 | 21550 | 21500 | 21550 | 21500 | 1085 |
| 547 | 20230619 | 101500 | 3349608750 | 21500 | 21500 | 21500 | 21450 | 1582 |
| 548 | 20230619 | 101400 | 3315596700 | 21500 | 21450 | 21500 | 21450 | 3873 |
| 549 | 20230619 | 101300 | 3232479600 | 21450 | 21500 | 21500 | 21450 | 729 |
| 550 | 20230619 | 101200 | 3216826200 | 21500 | 21500 | 21500 | 21450 | 1122 |
| 551 | 20230619 | 101100 | 3192739500 | 21500 | 21450 | 21500 | 21450 | 506 |
| 552 | 20230619 | 101000 | 3181877950 | 21500 | 21500 | 21500 | 21450 | 431 |
| 553 | 20230619 | 100900 | 3172612800 | 21500 | 21550 | 21550 | 21450 | 16338 |
| 554 | 20230619 | 100800 | 2821434400 | 21550 | 21550 | 21550 | 21500 | 1537 |
| 555 | 20230619 | 100700 | 2788359000 | 21550 | 21550 | 21550 | 21500 | 754 |
| 556 | 20230619 | 100600 | 2772133800 | 21550 | 21550 | 21550 | 21500 | 1483 |
| 557 | 20230619 | 100500 | 2740176900 | 21550 | 21550 | 21550 | 21500 | 7869 |
| 558 | 20230619 | 100400 | 2570885000 | 21500 | 21550 | 21550 | 21500 | 5300 |
| 559 | 20230619 | 100300 | 2456856900 | 21550 | 21550 | 21550 | 21500 | 1747 |
| 560 | 20230619 | 100200 | 2419224650 | 21500 | 21550 | 21550 | 21500 | 2965 |
| 561 | 20230619 | 100100 | 2355339400 | 21550 | 21600 | 21600 | 21550 | 263 |
| 562 | 20230619 | 100000 | 2349665750 | 21550 | 21550 | 21600 | 21550 | 202 |
| 563 | 20230619 | 095900 | 2345312600 | 21550 | 21550 | 21550 | 21550 | 567 |
| 564 | 20230619 | 095800 | 2333093750 | 21550 | 21600 | 21600 | 21550 | 596 |
| 565 | 20230619 | 095700 | 2320249850 | 21600 | 21550 | 21600 | 21550 | 101 |
| 566 | 20230619 | 095600 | 2318072450 | 21550 | 21550 | 21550 | 21500 | 327 |
| 567 | 20230619 | 095500 | 2311026650 | 21550 | 21550 | 21600 | 21550 | 1841 |
| 568 | 20230619 | 095400 | 2271351050 | 21550 | 21550 | 21600 | 21550 | 842 |
| 569 | 20230619 | 095300 | 2253203050 | 21550 | 21600 | 21600 | 21550 | 1144 |
| 570 | 20230619 | 095200 | 2228543750 | 21600 | 21550 | 21600 | 21550 | 494 |
| 571 | 20230619 | 095100 | 2217891800 | 21550 | 21550 | 21600 | 21550 | 1557 |
| 572 | 20230619 | 095000 | 2184336900 | 21550 | 21550 | 21550 | 21500 | 961 |
| 573 | 20230619 | 094900 | 2163634800 | 21550 | 21550 | 21550 | 21500 | 526 |
| 574 | 20230619 | 094800 | 2152311900 | 21550 | 21550 | 21550 | 21550 | 1141 |
| 575 | 20230619 | 094700 | 2127723350 | 21550 | 21550 | 21600 | 21550 | 2368 |
| 576 | 20230619 | 094600 | 2076692700 | 21600 | 21600 | 21600 | 21550 | 208 |
| 577 | 20230619 | 094500 | 2072200900 | 21550 | 21550 | 21600 | 21550 | 1163 |
| 578 | 20230619 | 094400 | 2047136050 | 21550 | 21600 | 21600 | 21550 | 246 |
| 579 | 20230619 | 094300 | 2041833250 | 21600 | 21600 | 21600 | 21550 | 1184 |
| 580 | 20230619 | 094200 | 2016315250 | 21600 | 21550 | 21600 | 21500 | 2225 |
| 581 | 20230619 | 094100 | 1968370250 | 21550 | 21550 | 21550 | 21500 | 1774 |
| 582 | 20230619 | 094000 | 1930213450 | 21550 | 21500 | 21600 | 21500 | 1161 |
| 583 | 20230619 | 093900 | 1905211350 | 21600 | 21600 | 21600 | 21550 | 12576 |
| 584 | 20230619 | 093800 | 1634091900 | 21600 | 21550 | 21600 | 21550 | 793 |
| 585 | 20230619 | 093700 | 1616991900 | 21550 | 21600 | 21600 | 21550 | 875 |
| 586 | 20230619 | 093600 | 1598129250 | 21600 | 21550 | 21600 | 21550 | 917 |
| 587 | 20230619 | 093500 | 1578366600 | 21600 | 21650 | 21650 | 21550 | 9051 |
| 588 | 20230619 | 093400 | 1382865150 | 21650 | 21650 | 21650 | 21600 | 421 |
| 589 | 20230619 | 093300 | 1373763550 | 21600 | 21700 | 21700 | 21600 | 807 |
| 590 | 20230619 | 093200 | 1356297900 | 21700 | 21650 | 21700 | 21600 | 231 |
| 591 | 20230619 | 093100 | 1351297450 | 21650 | 21700 | 21700 | 21650 | 1574 |
| 592 | 20230619 | 093000 | 1317218350 | 21700 | 21650 | 21750 | 21650 | 2054 |
| 593 | 20230619 | 092900 | 1272668300 | 21700 | 21700 | 21700 | 21650 | 979 |
| 594 | 20230619 | 092800 | 1251467900 | 21700 | 21700 | 21700 | 21650 | 339 |
| 595 | 20230619 | 092700 | 1244121450 | 21700 | 21700 | 21700 | 21650 | 1192 |
| 596 | 20230619 | 092600 | 1218267550 | 21650 | 21700 | 21700 | 21650 | 300 |
| 597 | 20230619 | 092500 | 1211764950 | 21700 | 21700 | 21700 | 21700 | 241 |
| 598 | 20230619 | 092400 | 1206535250 | 21700 | 21650 | 21700 | 21650 | 869 |
| 599 | 20230619 | 092300 | 1187720600 | 21650 | 21650 | 21700 | 21650 | 899 |
| 600 | 20230619 | 092200 | 1168257000 | 21650 | 21700 | 21700 | 21650 | 903 |
| 601 | 20230619 | 092100 | 1148681750 | 21700 | 21700 | 21700 | 21650 | 269 |
| 602 | 20230619 | 092000 | 1142846850 | 21700 | 21650 | 21700 | 21650 | 169 |
| 603 | 20230619 | 091900 | 1139187250 | 21650 | 21650 | 21700 | 21600 | 932 |
| 604 | 20230619 | 091800 | 1119015250 | 21650 | 21650 | 21650 | 21600 | 481 |
| 605 | 20230619 | 091700 | 1108619300 | 21650 | 21650 | 21650 | 21600 | 1485 |
| 606 | 20230619 | 091600 | 1076472900 | 21650 | 21650 | 21700 | 21600 | 2443 |
| 607 | 20230619 | 091500 | 1023588500 | 21650 | 21750 | 21750 | 21650 | 6019 |
| 608 | 20230619 | 091400 | 893046850 | 21750 | 21750 | 21750 | 21700 | 656 |
| 609 | 20230619 | 091300 | 878789600 | 21750 | 21700 | 21750 | 21700 | 962 |
| 610 | 20230619 | 091200 | 857893550 | 21750 | 21700 | 21750 | 21700 | 519 |
| 611 | 20230619 | 091100 | 846627550 | 21750 | 21700 | 21750 | 21700 | 673 |
| 612 | 20230619 | 091000 | 832013050 | 21700 | 21800 | 21800 | 21700 | 3253 |
| 613 | 20230619 | 090900 | 761259400 | 21850 | 21850 | 21900 | 21750 | 4783 |
| 614 | 20230619 | 090800 | 656960250 | 21850 | 21800 | 21850 | 21800 | 412 |
| 615 | 20230619 | 090700 | 647958600 | 21800 | 21850 | 21850 | 21800 | 970 |
| 616 | 20230619 | 090600 | 626793600 | 21800 | 21850 | 21900 | 21800 | 3017 |
| 617 | 20230619 | 090500 | 560883600 | 21850 | 21800 | 21850 | 21800 | 1015 |
| 618 | 20230619 | 090400 | 538718950 | 21850 | 21800 | 21850 | 21750 | 2226 |
| 619 | 20230619 | 090300 | 490240750 | 21800 | 21800 | 21800 | 21650 | 7328 |
| 620 | 20230619 | 090200 | 330949300 | 21800 | 21950 | 21950 | 21800 | 6114 |
| 621 | 20230619 | 090100 | 197268150 | 21950 | 22100 | 22100 | 21900 | 1580 |
| 622 | 20230619 | 090000 | 162555150 | 22100 | 22200 | 22250 | 22000 | 7280 |