31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 184300 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 3037 |
| 3 | 20230619 | 184200 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20230619 | 184100 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20230619 | 184000 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20230619 | 183900 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20230619 | 183800 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20230619 | 183700 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20230619 | 183600 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20230619 | 183500 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20230619 | 183400 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20230619 | 183300 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20230619 | 183200 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20230619 | 183100 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20230619 | 183000 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20230619 | 182900 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20230619 | 182800 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20230619 | 182700 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20230619 | 182600 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20230619 | 182500 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20230619 | 182400 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20230619 | 182300 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20230619 | 182200 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20230619 | 182100 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20230619 | 182000 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20230619 | 181900 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20230619 | 181800 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20230619 | 181700 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20230619 | 181600 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20230619 | 181500 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20230619 | 181400 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20230619 | 181300 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 3037 |
| 33 | 20230619 | 181200 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20230619 | 181100 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20230619 | 181000 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20230619 | 180900 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20230619 | 180800 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20230619 | 180700 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20230619 | 180600 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20230619 | 180500 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20230619 | 180400 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20230619 | 180300 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20230619 | 180200 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20230619 | 180100 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20230619 | 180000 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20230619 | 175900 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20230619 | 175800 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20230619 | 175700 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20230619 | 175600 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20230619 | 175500 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20230619 | 175400 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20230619 | 175300 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20230619 | 175200 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20230619 | 175100 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20230619 | 175000 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20230619 | 174900 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20230619 | 174800 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20230619 | 174700 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20230619 | 174600 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20230619 | 174500 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20230619 | 174400 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20230619 | 174300 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 3037 |
| 63 | 20230619 | 174200 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20230619 | 174100 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20230619 | 174000 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20230619 | 173900 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20230619 | 173800 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20230619 | 173700 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20230619 | 173600 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20230619 | 173500 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20230619 | 173400 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20230619 | 173300 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20230619 | 173200 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20230619 | 173100 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20230619 | 173000 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20230619 | 172900 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20230619 | 172800 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20230619 | 172700 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20230619 | 172600 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20230619 | 172500 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20230619 | 172400 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20230619 | 172300 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20230619 | 172200 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20230619 | 172100 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20230619 | 172000 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20230619 | 171900 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20230619 | 171800 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20230619 | 171700 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20230619 | 171600 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20230619 | 171500 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20230619 | 171400 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20230619 | 171300 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 3037 |
| 93 | 20230619 | 171200 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20230619 | 171100 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20230619 | 171000 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20230619 | 170900 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20230619 | 170800 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20230619 | 170700 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20230619 | 170600 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20230619 | 170500 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20230619 | 170400 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20230619 | 170300 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20230619 | 170200 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20230619 | 170100 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20230619 | 170000 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20230619 | 165900 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20230619 | 165800 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20230619 | 165700 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20230619 | 165600 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20230619 | 165500 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20230619 | 165400 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20230619 | 165300 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20230619 | 165200 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20230619 | 165100 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20230619 | 165000 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20230619 | 164900 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20230619 | 164800 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20230619 | 164700 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20230619 | 164600 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20230619 | 164500 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20230619 | 164400 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20230619 | 164300 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 3037 |
| 123 | 20230619 | 164200 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20230619 | 164100 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20230619 | 164000 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20230619 | 163900 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20230619 | 163800 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20230619 | 163700 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20230619 | 163600 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20230619 | 163500 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20230619 | 163400 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20230619 | 163300 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20230619 | 163200 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20230619 | 163100 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20230619 | 163000 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20230619 | 162900 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20230619 | 162800 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20230619 | 162700 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20230619 | 162600 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20230619 | 162500 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20230619 | 162400 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20230619 | 162300 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20230619 | 162200 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20230619 | 162100 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20230619 | 162000 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20230619 | 161900 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20230619 | 161800 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20230619 | 161700 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20230619 | 161600 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20230619 | 161500 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20230619 | 161400 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20230619 | 161300 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 3037 |
| 153 | 20230619 | 161200 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20230619 | 161100 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20230619 | 161000 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20230619 | 160900 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20230619 | 160800 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20230619 | 160700 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20230619 | 160600 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20230619 | 160500 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20230619 | 160400 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20230619 | 160300 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20230619 | 160200 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20230619 | 160100 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20230619 | 160000 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20230619 | 155900 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20230619 | 155800 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20230619 | 155700 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20230619 | 155600 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20230619 | 155500 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20230619 | 155400 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20230619 | 155300 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20230619 | 155200 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20230619 | 155100 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20230619 | 155000 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20230619 | 154900 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20230619 | 154800 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20230619 | 154700 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20230619 | 154600 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20230619 | 154500 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20230619 | 154400 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20230619 | 154300 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 3037 |
| 183 | 20230619 | 154200 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20230619 | 154100 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20230619 | 154000 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20230619 | 153900 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20230619 | 153800 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20230619 | 153700 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20230619 | 153600 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20230619 | 153500 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20230619 | 153400 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20230619 | 153300 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20230619 | 153200 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20230619 | 153100 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20230619 | 153000 | 5823525550 | 27850 | 27850 | 27850 | 27850 | 3037 |
| 196 | 20230619 | 152900 | 5738945100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20230619 | 152800 | 5738945100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20230619 | 152700 | 5738945100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20230619 | 152600 | 5738945100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20230619 | 152500 | 5738945100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20230619 | 152400 | 5738945100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20230619 | 152300 | 5738945100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20230619 | 152200 | 5738945100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20230619 | 152100 | 5738945100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20230619 | 152000 | 5738945100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20230619 | 151900 | 5738945100 | 27850 | 27800 | 27850 | 27800 | 439 |
| 207 | 20230619 | 151800 | 5726732300 | 27750 | 27800 | 27800 | 27750 | 482 |
| 208 | 20230619 | 151700 | 5713342750 | 27800 | 27800 | 27800 | 27800 | 158 |
| 209 | 20230619 | 151600 | 5708950350 | 27800 | 27800 | 27800 | 27800 | 830 |
| 210 | 20230619 | 151500 | 5685876350 | 27800 | 27800 | 27800 | 27800 | 56 |
| 211 | 20230619 | 151400 | 5684319550 | 27750 | 27800 | 27800 | 27750 | 384 |
| 212 | 20230619 | 151300 | 5673646050 | 27800 | 27850 | 27850 | 27800 | 1032 |
| 213 | 20230619 | 151200 | 5644956200 | 27800 | 27850 | 27850 | 27800 | 168 |
| 214 | 20230619 | 151100 | 5640278050 | 27850 | 27850 | 27850 | 27800 | 610 |
| 215 | 20230619 | 151000 | 5623289900 | 27850 | 27850 | 27850 | 27850 | 543 |
| 216 | 20230619 | 150900 | 5608167350 | 27900 | 27850 | 27900 | 27850 | 454 |
| 217 | 20230619 | 150800 | 5595520600 | 27850 | 27850 | 27900 | 27850 | 406 |
| 218 | 20230619 | 150700 | 5584213450 | 27850 | 27750 | 27850 | 27750 | 960 |
| 219 | 20230619 | 150600 | 5557528900 | 27750 | 27750 | 27750 | 27750 | 418 |
| 220 | 20230619 | 150500 | 5545929400 | 27800 | 27750 | 27800 | 27750 | 221 |
| 221 | 20230619 | 150400 | 5539795600 | 27750 | 27800 | 27800 | 27750 | 149 |
| 222 | 20230619 | 150300 | 5535654150 | 27800 | 27800 | 27850 | 27750 | 729 |
| 223 | 20230619 | 150200 | 5515405500 | 27800 | 27800 | 27800 | 27800 | 531 |
| 224 | 20230619 | 150100 | 5500643700 | 27800 | 27800 | 27800 | 27800 | 91 |
| 225 | 20230619 | 150000 | 5498113900 | 27800 | 27800 | 27800 | 27750 | 28 |
| 226 | 20230619 | 145900 | 5497335750 | 27750 | 27750 | 27750 | 27750 | 68 |
| 227 | 20230619 | 145800 | 5495448750 | 27750 | 27700 | 27750 | 27700 | 367 |
| 228 | 20230619 | 145700 | 5485264650 | 27750 | 27750 | 27750 | 27700 | 66 |
| 229 | 20230619 | 145600 | 5483433650 | 27750 | 27700 | 27750 | 27700 | 263 |
| 230 | 20230619 | 145500 | 5476142300 | 27700 | 27700 | 27700 | 27700 | 115 |
| 231 | 20230619 | 145400 | 5472956800 | 27700 | 27700 | 27700 | 27700 | 264 |
| 232 | 20230619 | 145300 | 5465644000 | 27700 | 27700 | 27700 | 27650 | 156 |
| 233 | 20230619 | 145200 | 5461323000 | 27650 | 27700 | 27700 | 27650 | 96 |
| 234 | 20230619 | 145100 | 5458667700 | 27700 | 27650 | 27700 | 27650 | 56 |
| 235 | 20230619 | 145000 | 5457117500 | 27650 | 27650 | 27650 | 27650 | 61 |
| 236 | 20230619 | 144900 | 5455430850 | 27650 | 27700 | 27700 | 27600 | 80 |
| 237 | 20230619 | 144800 | 5453220700 | 27700 | 27600 | 27700 | 27550 | 520 |
| 238 | 20230619 | 144700 | 5438842450 | 27600 | 27600 | 27600 | 27600 | 142 |
| 239 | 20230619 | 144600 | 5434923250 | 27600 | 27600 | 27600 | 27550 | 84 |
| 240 | 20230619 | 144500 | 5432608950 | 27600 | 27600 | 27600 | 27600 | 23 |
| 241 | 20230619 | 144400 | 5431974150 | 27600 | 27600 | 27600 | 27600 | 14 |
| 242 | 20230619 | 144300 | 5431587750 | 27600 | 27550 | 27600 | 27550 | 599 |
| 243 | 20230619 | 144200 | 5415084600 | 27600 | 27600 | 27600 | 27600 | 66 |
| 244 | 20230619 | 144100 | 5413263000 | 27600 | 27650 | 27650 | 27600 | 485 |
| 245 | 20230619 | 144000 | 5399866950 | 27650 | 27650 | 27650 | 27650 | 31 |
| 246 | 20230619 | 143900 | 5399009800 | 27650 | 27550 | 27650 | 27550 | 113 |
| 247 | 20230619 | 143800 | 5395894900 | 27550 | 27550 | 27550 | 27550 | 223 |
| 248 | 20230619 | 143700 | 5389751250 | 27550 | 27550 | 27550 | 27500 | 31 |
| 249 | 20230619 | 143600 | 5388897600 | 27550 | 27600 | 27600 | 27550 | 2602 |
| 250 | 20230619 | 143500 | 5317186650 | 27550 | 27550 | 27550 | 27550 | 20 |
| 251 | 20230619 | 143400 | 5316635650 | 27550 | 27600 | 27600 | 27550 | 672 |
| 252 | 20230619 | 143300 | 5298114550 | 27550 | 27600 | 27600 | 27550 | 674 |
| 253 | 20230619 | 143200 | 5279540600 | 27600 | 27600 | 27600 | 27550 | 1428 |
| 254 | 20230619 | 143100 | 5240182300 | 27550 | 27550 | 27550 | 27550 | 1 |
| 255 | 20230619 | 143000 | 5240154750 | 27600 | 27600 | 27600 | 27600 | 7 |
| 256 | 20230619 | 142900 | 5239961550 | 27600 | 27600 | 27600 | 27550 | 190 |
| 257 | 20230619 | 142800 | 5234725100 | 27600 | 27600 | 27600 | 27550 | 86 |
| 258 | 20230619 | 142700 | 5232352250 | 27600 | 27600 | 27600 | 27600 | 155 |
| 259 | 20230619 | 142600 | 5228074250 | 27550 | 27550 | 27550 | 27550 | 19 |
| 260 | 20230619 | 142500 | 5227550800 | 27550 | 27550 | 27550 | 27550 | 23 |
| 261 | 20230619 | 142400 | 5226917150 | 27550 | 27600 | 27600 | 27550 | 159 |
| 262 | 20230619 | 142300 | 5222536050 | 27600 | 27600 | 27600 | 27600 | 325 |
| 263 | 20230619 | 142200 | 5213566050 | 27600 | 27600 | 27600 | 27600 | 20 |
| 264 | 20230619 | 142100 | 5213014050 | 27600 | 27550 | 27600 | 27550 | 463 |
| 265 | 20230619 | 142000 | 5200253500 | 27600 | 27600 | 27600 | 27600 | 64 |
| 266 | 20230619 | 141900 | 5198487100 | 27600 | 27600 | 27650 | 27600 | 57 |
| 267 | 20230619 | 141800 | 5196912900 | 27600 | 27650 | 27650 | 27600 | 730 |
| 268 | 20230619 | 141700 | 5176764400 | 27650 | 27650 | 27650 | 27650 | 664 |
| 269 | 20230619 | 141600 | 5158404800 | 27650 | 27650 | 27650 | 27650 | 3 |
| 270 | 20230619 | 141500 | 5158321850 | 27600 | 27650 | 27650 | 27600 | 12 |
| 271 | 20230619 | 141400 | 5157990400 | 27600 | 27600 | 27600 | 27550 | 435 |
| 272 | 20230619 | 141300 | 5145985050 | 27550 | 27550 | 27550 | 27550 | 51 |
| 273 | 20230619 | 141200 | 5144580000 | 27550 | 27600 | 27600 | 27550 | 92 |
| 274 | 20230619 | 141100 | 5142043300 | 27550 | 27550 | 27550 | 27550 | 250 |
| 275 | 20230619 | 141000 | 5135155800 | 27550 | 27600 | 27600 | 27550 | 259 |
| 276 | 20230619 | 140900 | 5128020250 | 27550 | 27550 | 27550 | 27550 | 20 |
| 277 | 20230619 | 140800 | 5127469250 | 27550 | 27550 | 27550 | 27550 | 20 |
| 278 | 20230619 | 140700 | 5126918250 | 27550 | 27550 | 27600 | 27550 | 120 |
| 279 | 20230619 | 140600 | 5123611900 | 27550 | 27550 | 27600 | 27550 | 160 |
| 280 | 20230619 | 140500 | 5119198750 | 27550 | 27550 | 27550 | 27500 | 75 |
| 281 | 20230619 | 140400 | 5117133600 | 27550 | 27500 | 27550 | 27500 | 521 |
| 282 | 20230619 | 140300 | 5102785550 | 27500 | 27550 | 27550 | 27500 | 273 |
| 283 | 20230619 | 140200 | 5095268750 | 27550 | 27500 | 27550 | 27500 | 59 |
| 284 | 20230619 | 140100 | 5093643600 | 27500 | 27500 | 27550 | 27500 | 338 |
| 285 | 20230619 | 140000 | 5084343550 | 27500 | 27550 | 27550 | 27500 | 85 |
| 286 | 20230619 | 135900 | 5082004300 | 27500 | 27550 | 27550 | 27500 | 226 |
| 287 | 20230619 | 135800 | 5075785900 | 27550 | 27500 | 27550 | 27500 | 3 |
| 288 | 20230619 | 135700 | 5075703350 | 27500 | 27550 | 27550 | 27500 | 97 |
| 289 | 20230619 | 135600 | 5073034000 | 27550 | 27500 | 27550 | 27500 | 60 |
| 290 | 20230619 | 135500 | 5071381050 | 27500 | 27500 | 27550 | 27500 | 380 |
| 291 | 20230619 | 135400 | 5060927250 | 27500 | 27550 | 27550 | 27500 | 1701 |
| 292 | 20230619 | 135300 | 5014109600 | 27550 | 27550 | 27550 | 27550 | 100 |
| 293 | 20230619 | 135200 | 5011354600 | 27550 | 27600 | 27600 | 27550 | 354 |
| 294 | 20230619 | 135100 | 5001596900 | 27600 | 27550 | 27600 | 27550 | 204 |
| 295 | 20230619 | 135000 | 4995976650 | 27550 | 27550 | 27550 | 27550 | 14 |
| 296 | 20230619 | 134900 | 4995590950 | 27500 | 27550 | 27550 | 27500 | 58 |
| 297 | 20230619 | 134800 | 4993993550 | 27550 | 27500 | 27550 | 27500 | 359 |
| 298 | 20230619 | 134700 | 4984118800 | 27500 | 27550 | 27550 | 27500 | 48 |
| 299 | 20230619 | 134600 | 4982798300 | 27550 | 27550 | 27550 | 27550 | 569 |
| 300 | 20230619 | 134500 | 4967122350 | 27550 | 27600 | 27600 | 27550 | 103 |
| 301 | 20230619 | 134400 | 4964284650 | 27600 | 27550 | 27600 | 27550 | 109 |
| 302 | 20230619 | 134300 | 4961279200 | 27500 | 27550 | 27550 | 27500 | 194 |
| 303 | 20230619 | 134200 | 4955941750 | 27550 | 27550 | 27550 | 27550 | 3 |
| 304 | 20230619 | 134100 | 4955859100 | 27550 | 27550 | 27550 | 27550 | 232 |
| 305 | 20230619 | 134000 | 4949467500 | 27550 | 27500 | 27550 | 27500 | 5 |
| 306 | 20230619 | 133900 | 4949329850 | 27500 | 27550 | 27600 | 27500 | 453 |
| 307 | 20230619 | 133800 | 4936861500 | 27550 | 27550 | 27550 | 27550 | 171 |
| 308 | 20230619 | 133700 | 4932150450 | 27550 | 27550 | 27550 | 27500 | 381 |
| 309 | 20230619 | 133600 | 4921672700 | 27550 | 27550 | 27550 | 27500 | 1216 |
| 310 | 20230619 | 133500 | 4888231150 | 27550 | 27550 | 27550 | 27550 | 1312 |
| 311 | 20230619 | 133400 | 4852085550 | 27600 | 27600 | 27600 | 27550 | 145 |
| 312 | 20230619 | 133300 | 4848088550 | 27600 | 27550 | 27600 | 27550 | 251 |
| 313 | 20230619 | 133200 | 4841170000 | 27550 | 27600 | 27600 | 27550 | 35 |
| 314 | 20230619 | 133100 | 4840204100 | 27600 | 27600 | 27600 | 27550 | 64 |
| 315 | 20230619 | 133000 | 4838439300 | 27600 | 27600 | 27600 | 27600 | 150 |
| 316 | 20230619 | 132900 | 4834299300 | 27600 | 27600 | 27600 | 27600 | 23 |
| 317 | 20230619 | 132800 | 4833664500 | 27550 | 27550 | 27550 | 27550 | 72 |
| 318 | 20230619 | 132700 | 4831680900 | 27550 | 27550 | 27600 | 27550 | 704 |
| 319 | 20230619 | 132600 | 4812280700 | 27600 | 27600 | 27600 | 27550 | 507 |
| 320 | 20230619 | 132500 | 4798289050 | 27600 | 27600 | 27600 | 27600 | 45 |
| 321 | 20230619 | 132400 | 4797047050 | 27600 | 27600 | 27600 | 27600 | 176 |
| 322 | 20230619 | 132300 | 4792189450 | 27600 | 27550 | 27600 | 27550 | 106 |
| 323 | 20230619 | 132200 | 4789263900 | 27550 | 27600 | 27600 | 27550 | 34 |
| 324 | 20230619 | 132100 | 4788326750 | 27600 | 27600 | 27600 | 27550 | 7 |
| 325 | 20230619 | 132000 | 4788133600 | 27550 | 27600 | 27600 | 27550 | 233 |
| 326 | 20230619 | 131900 | 4781714400 | 27600 | 27600 | 27600 | 27600 | 4 |
| 327 | 20230619 | 131800 | 4781604000 | 27600 | 27600 | 27600 | 27600 | 174 |
| 328 | 20230619 | 131700 | 4776801600 | 27650 | 27550 | 27650 | 27550 | 423 |
| 329 | 20230619 | 131600 | 4765144800 | 27550 | 27600 | 27600 | 27550 | 952 |
| 330 | 20230619 | 131500 | 4738915550 | 27600 | 27550 | 27600 | 27550 | 30 |
| 331 | 20230619 | 131400 | 4738088050 | 27600 | 27600 | 27600 | 27600 | 50 |
| 332 | 20230619 | 131300 | 4736708050 | 27600 | 27600 | 27600 | 27600 | 87 |
| 333 | 20230619 | 131200 | 4734306850 | 27600 | 27550 | 27600 | 27550 | 32 |
| 334 | 20230619 | 131100 | 4733424200 | 27600 | 27600 | 27600 | 27550 | 65 |
| 335 | 20230619 | 131000 | 4731630400 | 27600 | 27600 | 27600 | 27550 | 330 |
| 336 | 20230619 | 130900 | 4722534000 | 27600 | 27600 | 27600 | 27550 | 142 |
| 337 | 20230619 | 130800 | 4718615100 | 27600 | 27600 | 27600 | 27600 | 201 |
| 338 | 20230619 | 130700 | 4713067500 | 27600 | 27600 | 27600 | 27550 | 1576 |
| 339 | 20230619 | 130600 | 4669570550 | 27550 | 27600 | 27600 | 27550 | 528 |
| 340 | 20230619 | 130500 | 4655021050 | 27550 | 27550 | 27600 | 27550 | 315 |
| 341 | 20230619 | 130400 | 4646341250 | 27600 | 27600 | 27600 | 27600 | 13 |
| 342 | 20230619 | 130300 | 4645982450 | 27600 | 27600 | 27600 | 27550 | 253 |
| 343 | 20230619 | 130200 | 4639001500 | 27600 | 27550 | 27600 | 27550 | 36 |
| 344 | 20230619 | 130100 | 4638007950 | 27550 | 27600 | 27600 | 27550 | 161 |
| 345 | 20230619 | 130000 | 4633572350 | 27600 | 27600 | 27600 | 27600 | 301 |
| 346 | 20230619 | 125900 | 4625264750 | 27550 | 27600 | 27600 | 27550 | 905 |
| 347 | 20230619 | 125800 | 4600328900 | 27550 | 27600 | 27600 | 27550 | 695 |
| 348 | 20230619 | 125700 | 4581156400 | 27600 | 27600 | 27600 | 27600 | 66 |
| 349 | 20230619 | 125600 | 4579334800 | 27600 | 27600 | 27600 | 27550 | 75 |
| 350 | 20230619 | 125500 | 4577266050 | 27600 | 27600 | 27600 | 27550 | 401 |
| 351 | 20230619 | 125400 | 4566216050 | 27550 | 27550 | 27550 | 27550 | 160 |
| 352 | 20230619 | 125300 | 4561808050 | 27550 | 27550 | 27550 | 27550 | 159 |
| 353 | 20230619 | 125200 | 4557427600 | 27600 | 27600 | 27600 | 27600 | 15 |
| 354 | 20230619 | 125100 | 4557013600 | 27550 | 27600 | 27600 | 27550 | 162 |
| 355 | 20230619 | 125000 | 4552549550 | 27600 | 27600 | 27600 | 27550 | 610 |
| 356 | 20230619 | 124900 | 4535736850 | 27650 | 27600 | 27650 | 27550 | 3480 |
| 357 | 20230619 | 124800 | 4439839800 | 27600 | 27650 | 27650 | 27600 | 3003 |
| 358 | 20230619 | 124700 | 4356955550 | 27650 | 27650 | 27650 | 27650 | 26 |
| 359 | 20230619 | 124600 | 4356236650 | 27650 | 27650 | 27650 | 27650 | 12 |
| 360 | 20230619 | 124500 | 4355904850 | 27650 | 27600 | 27650 | 27600 | 72 |
| 361 | 20230619 | 124400 | 4353916550 | 27600 | 27650 | 27650 | 27600 | 155 |
| 362 | 20230619 | 124300 | 4349638250 | 27600 | 27600 | 27600 | 27600 | 251 |
| 363 | 20230619 | 124200 | 4342710650 | 27600 | 27600 | 27600 | 27600 | 249 |
| 364 | 20230619 | 124100 | 4335838250 | 27600 | 27650 | 27650 | 27600 | 43 |
| 365 | 20230619 | 124000 | 4334650300 | 27650 | 27600 | 27650 | 27600 | 112 |
| 366 | 20230619 | 123900 | 4331559050 | 27600 | 27650 | 27650 | 27600 | 165 |
| 367 | 20230619 | 123800 | 4327005000 | 27650 | 27650 | 27650 | 27650 | 17 |
| 368 | 20230619 | 123700 | 4326534950 | 27650 | 27600 | 27650 | 27600 | 85 |
| 369 | 20230619 | 123600 | 4324186050 | 27600 | 27600 | 27600 | 27600 | 101 |
| 370 | 20230619 | 123500 | 4321398450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 371 | 20230619 | 123400 | 4321398450 | 27600 | 27600 | 27600 | 27600 | 715 |
| 372 | 20230619 | 123300 | 4301664450 | 27600 | 27650 | 27650 | 27600 | 255 |
| 373 | 20230619 | 123200 | 4294616200 | 27650 | 27650 | 27650 | 27650 | 100 |
| 374 | 20230619 | 123100 | 4291851200 | 27600 | 27600 | 27650 | 27600 | 19 |
| 375 | 20230619 | 123000 | 4291326150 | 27650 | 27650 | 27650 | 27650 | 21 |
| 376 | 20230619 | 122900 | 4290745500 | 27600 | 27650 | 27650 | 27600 | 63 |
| 377 | 20230619 | 122800 | 4289006450 | 27600 | 27650 | 27650 | 27600 | 172 |
| 378 | 20230619 | 122700 | 4284258400 | 27650 | 27650 | 27650 | 27650 | 16 |
| 379 | 20230619 | 122600 | 4283816000 | 27650 | 27600 | 27700 | 27600 | 265 |
| 380 | 20230619 | 122500 | 4276491750 | 27700 | 27650 | 27700 | 27600 | 463 |
| 381 | 20230619 | 122400 | 4263691400 | 27700 | 27700 | 27700 | 27700 | 21 |
| 382 | 20230619 | 122300 | 4263109700 | 27700 | 27700 | 27700 | 27700 | 121 |
| 383 | 20230619 | 122200 | 4259758000 | 27650 | 27700 | 27700 | 27650 | 66 |
| 384 | 20230619 | 122100 | 4257932050 | 27700 | 27700 | 27700 | 27700 | 123 |
| 385 | 20230619 | 122000 | 4254524950 | 27700 | 27650 | 27700 | 27650 | 105 |
| 386 | 20230619 | 121900 | 4251616700 | 27650 | 27650 | 27650 | 27650 | 140 |
| 387 | 20230619 | 121800 | 4247745700 | 27650 | 27650 | 27650 | 27600 | 332 |
| 388 | 20230619 | 121700 | 4238566150 | 27650 | 27650 | 27650 | 27650 | 341 |
| 389 | 20230619 | 121600 | 4229137500 | 27650 | 27650 | 27650 | 27600 | 73 |
| 390 | 20230619 | 121500 | 4227119650 | 27650 | 27600 | 27650 | 27600 | 281 |
| 391 | 20230619 | 121400 | 4219360600 | 27600 | 27650 | 27650 | 27600 | 16 |
| 392 | 20230619 | 121300 | 4218918450 | 27600 | 27600 | 27600 | 27600 | 96 |
| 393 | 20230619 | 121200 | 4216268850 | 27600 | 27650 | 27650 | 27600 | 109 |
| 394 | 20230619 | 121100 | 4213260000 | 27650 | 27650 | 27650 | 27650 | 25 |
| 395 | 20230619 | 121000 | 4212568750 | 27650 | 27650 | 27650 | 27600 | 62 |
| 396 | 20230619 | 120900 | 4210854950 | 27650 | 27650 | 27650 | 27650 | 26 |
| 397 | 20230619 | 120800 | 4210136050 | 27650 | 27600 | 27650 | 27600 | 101 |
| 398 | 20230619 | 120700 | 4207345850 | 27650 | 27650 | 27650 | 27650 | 14 |
| 399 | 20230619 | 120600 | 4206958750 | 27650 | 27650 | 27650 | 27600 | 37 |
| 400 | 20230619 | 120500 | 4205936200 | 27650 | 27650 | 27650 | 27650 | 21 |
| 401 | 20230619 | 120400 | 4205355550 | 27650 | 27650 | 27650 | 27650 | 87 |
| 402 | 20230619 | 120300 | 4202950000 | 27650 | 27650 | 27650 | 27650 | 11 |
| 403 | 20230619 | 120200 | 4202645850 | 27650 | 27650 | 27650 | 27600 | 258 |
| 404 | 20230619 | 120100 | 4195514150 | 27700 | 27650 | 27700 | 27650 | 223 |
| 405 | 20230619 | 120000 | 4189348150 | 27700 | 27700 | 27700 | 27650 | 188 |
| 406 | 20230619 | 115900 | 4184140650 | 27700 | 27700 | 27700 | 27650 | 167 |
| 407 | 20230619 | 115800 | 4179519450 | 27600 | 27650 | 27650 | 27600 | 131 |
| 408 | 20230619 | 115700 | 4175897800 | 27650 | 27650 | 27650 | 27650 | 4 |
| 409 | 20230619 | 115600 | 4175787200 | 27650 | 27650 | 27650 | 27650 | 57 |
| 410 | 20230619 | 115500 | 4174211150 | 27600 | 27650 | 27650 | 27600 | 516 |
| 411 | 20230619 | 115400 | 4159969050 | 27600 | 27650 | 27650 | 27600 | 521 |
| 412 | 20230619 | 115300 | 4145587950 | 27650 | 27650 | 27700 | 27600 | 393 |
| 413 | 20230619 | 115200 | 4134738000 | 27650 | 27650 | 27650 | 27650 | 50 |
| 414 | 20230619 | 115100 | 4133355500 | 27600 | 27650 | 27650 | 27600 | 678 |
| 415 | 20230619 | 115000 | 4114609300 | 27650 | 27650 | 27700 | 27650 | 18 |
| 416 | 20230619 | 114900 | 4114111500 | 27650 | 27650 | 27700 | 27650 | 28 |
| 417 | 20230619 | 114800 | 4113337050 | 27650 | 27800 | 27800 | 27650 | 370 |
| 418 | 20230619 | 114700 | 4103104050 | 27800 | 27700 | 27800 | 27700 | 101 |
| 419 | 20230619 | 114600 | 4100301000 | 27700 | 27750 | 27750 | 27700 | 25 |
| 420 | 20230619 | 114500 | 4099607800 | 27700 | 27700 | 27700 | 27700 | 51 |
| 421 | 20230619 | 114400 | 4098195100 | 27700 | 27750 | 27750 | 27650 | 1588 |
| 422 | 20230619 | 114300 | 4054264000 | 27750 | 27700 | 27750 | 27700 | 16 |
| 423 | 20230619 | 114200 | 4053820600 | 27700 | 27700 | 27700 | 27700 | 10 |
| 424 | 20230619 | 114100 | 4053543600 | 27700 | 27800 | 27800 | 27700 | 8 |
| 425 | 20230619 | 114000 | 4053321700 | 27650 | 27650 | 27700 | 27650 | 78 |
| 426 | 20230619 | 113900 | 4051164400 | 27650 | 27650 | 27650 | 27650 | 10 |
| 427 | 20230619 | 113800 | 4050887900 | 27650 | 27700 | 27700 | 27650 | 22 |
| 428 | 20230619 | 113700 | 4050279100 | 27650 | 27650 | 27650 | 27650 | 45 |
| 429 | 20230619 | 113600 | 4049034850 | 27650 | 27650 | 27650 | 27650 | 35 |
| 430 | 20230619 | 113500 | 4048067100 | 27650 | 27700 | 27800 | 27650 | 1110 |
| 431 | 20230619 | 113400 | 4017320000 | 27800 | 27800 | 27800 | 27700 | 96 |
| 432 | 20230619 | 113300 | 4014660200 | 27700 | 27750 | 27800 | 27700 | 103 |
| 433 | 20230619 | 113200 | 4011800750 | 27750 | 27750 | 27750 | 27750 | 467 |
| 434 | 20230619 | 113100 | 3998841500 | 27750 | 27750 | 27750 | 27700 | 202 |
| 435 | 20230619 | 113000 | 3993244500 | 27750 | 27700 | 27750 | 27700 | 145 |
| 436 | 20230619 | 112900 | 3989223200 | 27700 | 27650 | 27700 | 27650 | 164 |
| 437 | 20230619 | 112800 | 3984685950 | 27650 | 27700 | 27700 | 27650 | 918 |
| 438 | 20230619 | 112700 | 3959302750 | 27700 | 27650 | 27700 | 27650 | 449 |
| 439 | 20230619 | 112600 | 3946877700 | 27650 | 27650 | 27650 | 27600 | 1034 |
| 440 | 20230619 | 112500 | 3918296050 | 27700 | 27650 | 27700 | 27600 | 1614 |
| 441 | 20230619 | 112400 | 3873741850 | 27650 | 27700 | 27700 | 27600 | 179 |
| 442 | 20230619 | 112300 | 3868794750 | 27650 | 27650 | 27700 | 27650 | 395 |
| 443 | 20230619 | 112200 | 3857871100 | 27700 | 27650 | 27700 | 27600 | 199 |
| 444 | 20230619 | 112100 | 3852373800 | 27650 | 27650 | 27700 | 27650 | 1431 |
| 445 | 20230619 | 112000 | 3812792150 | 27700 | 27700 | 27800 | 27700 | 189 |
| 446 | 20230619 | 111900 | 3807556750 | 27700 | 27650 | 27700 | 27650 | 272 |
| 447 | 20230619 | 111800 | 3800034850 | 27700 | 27650 | 27700 | 27650 | 443 |
| 448 | 20230619 | 111700 | 3787783350 | 27700 | 27750 | 27750 | 27700 | 938 |
| 449 | 20230619 | 111600 | 3761800000 | 27800 | 27800 | 27800 | 27800 | 3 |
| 450 | 20230619 | 111500 | 3761716600 | 27750 | 27750 | 27800 | 27700 | 1059 |
| 451 | 20230619 | 111400 | 3732324300 | 27750 | 27700 | 27750 | 27700 | 8 |
| 452 | 20230619 | 111300 | 3732102600 | 27750 | 27750 | 27750 | 27700 | 27 |
| 453 | 20230619 | 111200 | 3731353400 | 27750 | 27750 | 27750 | 27700 | 31 |
| 454 | 20230619 | 111100 | 3730493900 | 27750 | 27750 | 27750 | 27750 | 46 |
| 455 | 20230619 | 111000 | 3729217400 | 27750 | 27700 | 27750 | 27700 | 364 |
| 456 | 20230619 | 110900 | 3719134550 | 27700 | 27750 | 27750 | 27700 | 30 |
| 457 | 20230619 | 110800 | 3718303100 | 27750 | 27700 | 27750 | 27700 | 161 |
| 458 | 20230619 | 110700 | 3713836550 | 27700 | 27700 | 27700 | 27700 | 295 |
| 459 | 20230619 | 110600 | 3705665050 | 27750 | 27700 | 27750 | 27700 | 74 |
| 460 | 20230619 | 110500 | 3703613050 | 27700 | 27700 | 27700 | 27700 | 90 |
| 461 | 20230619 | 110400 | 3701120050 | 27700 | 27700 | 27750 | 27700 | 76 |
| 462 | 20230619 | 110300 | 3699012100 | 27700 | 27750 | 27750 | 27700 | 199 |
| 463 | 20230619 | 110200 | 3693495500 | 27750 | 27750 | 27750 | 27750 | 123 |
| 464 | 20230619 | 110100 | 3690082250 | 27700 | 27700 | 27700 | 27700 | 59 |
| 465 | 20230619 | 110000 | 3688447950 | 27700 | 27700 | 27700 | 27650 | 243 |
| 466 | 20230619 | 105900 | 3681725000 | 27700 | 27650 | 27700 | 27650 | 45 |
| 467 | 20230619 | 105800 | 3680480450 | 27650 | 27700 | 27750 | 27650 | 2515 |
| 468 | 20230619 | 105700 | 3610913900 | 27700 | 27700 | 27750 | 27700 | 150 |
| 469 | 20230619 | 105600 | 3606757100 | 27700 | 27750 | 27750 | 27700 | 1426 |
| 470 | 20230619 | 105500 | 3567249600 | 27750 | 27700 | 27800 | 27700 | 64 |
| 471 | 20230619 | 105400 | 3565473900 | 27750 | 27700 | 27750 | 27700 | 100 |
| 472 | 20230619 | 105300 | 3562699150 | 27750 | 27750 | 27800 | 27700 | 274 |
| 473 | 20230619 | 105200 | 3555095500 | 27750 | 27750 | 27750 | 27700 | 72 |
| 474 | 20230619 | 105100 | 3553100000 | 27700 | 27750 | 27750 | 27700 | 4563 |
| 475 | 20230619 | 105000 | 3426624900 | 27800 | 27800 | 27800 | 27800 | 644 |
| 476 | 20230619 | 104900 | 3408721700 | 27800 | 27800 | 27850 | 27800 | 375 |
| 477 | 20230619 | 104800 | 3398293400 | 27800 | 27850 | 27850 | 27800 | 84 |
| 478 | 20230619 | 104700 | 3395954600 | 27850 | 27900 | 27900 | 27850 | 28 |
| 479 | 20230619 | 104600 | 3395174250 | 27900 | 27800 | 27900 | 27800 | 230 |
| 480 | 20230619 | 104500 | 3388763850 | 27800 | 27900 | 27900 | 27800 | 390 |
| 481 | 20230619 | 104400 | 3377909100 | 27900 | 27800 | 27900 | 27800 | 303 |
| 482 | 20230619 | 104300 | 3369469000 | 27850 | 27800 | 27850 | 27800 | 371 |
| 483 | 20230619 | 104200 | 3359153150 | 27750 | 27800 | 27800 | 27750 | 139 |
| 484 | 20230619 | 104100 | 3355294900 | 27800 | 27800 | 27800 | 27750 | 35 |
| 485 | 20230619 | 104000 | 3354322150 | 27850 | 27850 | 27850 | 27850 | 4 |
| 486 | 20230619 | 103900 | 3354210750 | 27900 | 27700 | 27900 | 27700 | 94 |
| 487 | 20230619 | 103800 | 3351593900 | 27750 | 27650 | 27750 | 27650 | 267 |
| 488 | 20230619 | 103700 | 3344208400 | 27650 | 27700 | 27700 | 27650 | 884 |
| 489 | 20230619 | 103600 | 3319722600 | 27700 | 27700 | 27850 | 27700 | 59 |
| 490 | 20230619 | 103500 | 3318088150 | 27650 | 27650 | 27850 | 27650 | 223 |
| 491 | 20230619 | 103400 | 3311919150 | 27650 | 27850 | 27850 | 27650 | 2580 |
| 492 | 20230619 | 103300 | 3240514250 | 27850 | 27850 | 27850 | 27850 | 231 |
| 493 | 20230619 | 103200 | 3234080900 | 27850 | 27850 | 27850 | 27850 | 112 |
| 494 | 20230619 | 103100 | 3230961700 | 27850 | 27850 | 27850 | 27850 | 81 |
| 495 | 20230619 | 103000 | 3228705850 | 27850 | 27900 | 27900 | 27850 | 214 |
| 496 | 20230619 | 102900 | 3222745450 | 27850 | 27850 | 27850 | 27850 | 28 |
| 497 | 20230619 | 102800 | 3221965650 | 27850 | 27850 | 27900 | 27850 | 281 |
| 498 | 20230619 | 102700 | 3214138300 | 27750 | 27700 | 27900 | 27700 | 2241 |
| 499 | 20230619 | 102600 | 3152043650 | 27700 | 27950 | 27950 | 27700 | 2975 |
| 500 | 20230619 | 102500 | 3069355450 | 27950 | 27900 | 27950 | 27850 | 124 |
| 501 | 20230619 | 102400 | 3065898500 | 27950 | 27850 | 27950 | 27850 | 362 |
| 502 | 20230619 | 102300 | 3055813300 | 27800 | 27750 | 27850 | 27750 | 1093 |
| 503 | 20230619 | 102200 | 3025443450 | 27800 | 27900 | 27900 | 27800 | 3031 |
| 504 | 20230619 | 102100 | 2941104500 | 27900 | 27950 | 27950 | 27900 | 774 |
| 505 | 20230619 | 102000 | 2919471500 | 27950 | 28000 | 28000 | 27950 | 433 |
| 506 | 20230619 | 101900 | 2907353300 | 28000 | 28050 | 28050 | 28000 | 188 |
| 507 | 20230619 | 101800 | 2902089000 | 28000 | 28000 | 28000 | 28000 | 42 |
| 508 | 20230619 | 101700 | 2900913000 | 28050 | 28000 | 28050 | 27950 | 137 |
| 509 | 20230619 | 101600 | 2897073400 | 28000 | 28000 | 28050 | 28000 | 817 |
| 510 | 20230619 | 101500 | 2874192350 | 28000 | 27950 | 28000 | 27950 | 594 |
| 511 | 20230619 | 101400 | 2857560750 | 28000 | 27950 | 28000 | 27950 | 55 |
| 512 | 20230619 | 101300 | 2856022500 | 27950 | 27900 | 28000 | 27900 | 514 |
| 513 | 20230619 | 101200 | 2841660800 | 27900 | 27950 | 27950 | 27900 | 309 |
| 514 | 20230619 | 101100 | 2833032050 | 27900 | 27900 | 27900 | 27900 | 435 |
| 515 | 20230619 | 101000 | 2820895550 | 27850 | 27850 | 27850 | 27850 | 5 |
| 516 | 20230619 | 100900 | 2820756300 | 27850 | 27900 | 27900 | 27850 | 586 |
| 517 | 20230619 | 100800 | 2804429350 | 27900 | 27900 | 27900 | 27850 | 241 |
| 518 | 20230619 | 100700 | 2797715450 | 27900 | 27850 | 27900 | 27850 | 165 |
| 519 | 20230619 | 100600 | 2793115000 | 27850 | 27850 | 27900 | 27850 | 1312 |
| 520 | 20230619 | 100500 | 2756575200 | 27900 | 27900 | 27900 | 27900 | 152 |
| 521 | 20230619 | 100400 | 2752334400 | 27850 | 27900 | 27900 | 27850 | 562 |
| 522 | 20230619 | 100300 | 2736680550 | 27900 | 27950 | 27950 | 27900 | 493 |
| 523 | 20230619 | 100200 | 2722925300 | 27950 | 27950 | 27950 | 27900 | 117 |
| 524 | 20230619 | 100100 | 2719655700 | 27950 | 28000 | 28000 | 27950 | 516 |
| 525 | 20230619 | 100000 | 2705232050 | 28000 | 28050 | 28050 | 28000 | 438 |
| 526 | 20230619 | 095900 | 2692962700 | 28000 | 27950 | 28050 | 27950 | 351 |
| 527 | 20230619 | 095800 | 2683133400 | 27950 | 27900 | 28000 | 27900 | 1809 |
| 528 | 20230619 | 095700 | 2632579500 | 27900 | 27900 | 27900 | 27850 | 1145 |
| 529 | 20230619 | 095600 | 2600654550 | 27850 | 27800 | 27850 | 27800 | 846 |
| 530 | 20230619 | 095500 | 2577096000 | 27800 | 27850 | 27850 | 27800 | 779 |
| 531 | 20230619 | 095400 | 2555434850 | 27850 | 27800 | 27850 | 27800 | 338 |
| 532 | 20230619 | 095300 | 2546032400 | 27800 | 27800 | 27800 | 27800 | 434 |
| 533 | 20230619 | 095200 | 2533967200 | 27800 | 27800 | 27800 | 27800 | 16 |
| 534 | 20230619 | 095100 | 2533522400 | 27800 | 27750 | 27800 | 27650 | 795 |
| 535 | 20230619 | 095000 | 2511433750 | 27700 | 27750 | 27750 | 27700 | 440 |
| 536 | 20230619 | 094900 | 2499242350 | 27750 | 27700 | 27750 | 27700 | 358 |
| 537 | 20230619 | 094800 | 2489320000 | 27700 | 27700 | 27750 | 27650 | 1003 |
| 538 | 20230619 | 094700 | 2461552100 | 27700 | 27750 | 27750 | 27500 | 3221 |
| 539 | 20230619 | 094600 | 2372854950 | 27750 | 27750 | 27750 | 27500 | 5206 |
| 540 | 20230619 | 094500 | 2229320250 | 27750 | 27700 | 27750 | 27700 | 251 |
| 541 | 20230619 | 094400 | 2222367200 | 27700 | 27700 | 27750 | 27650 | 1929 |
| 542 | 20230619 | 094300 | 2169022800 | 27650 | 27700 | 27700 | 27650 | 477 |
| 543 | 20230619 | 094200 | 2155827550 | 27650 | 27700 | 27700 | 27650 | 443 |
| 544 | 20230619 | 094100 | 2143556950 | 27700 | 27650 | 27700 | 27650 | 436 |
| 545 | 20230619 | 094000 | 2131499650 | 27650 | 27700 | 27700 | 27600 | 96 |
| 546 | 20230619 | 093900 | 2128844300 | 27700 | 27700 | 27700 | 27600 | 578 |
| 547 | 20230619 | 093800 | 2112876700 | 27600 | 27600 | 27650 | 27550 | 992 |
| 548 | 20230619 | 093700 | 2085534450 | 27600 | 27700 | 27700 | 27550 | 1352 |
| 549 | 20230619 | 093600 | 2048269800 | 27700 | 27650 | 27750 | 27500 | 6174 |
| 550 | 20230619 | 093500 | 1878016700 | 27650 | 27650 | 27700 | 27650 | 387 |
| 551 | 20230619 | 093400 | 1867316050 | 27700 | 27750 | 27750 | 27600 | 752 |
| 552 | 20230619 | 093300 | 1846501050 | 27750 | 27950 | 27950 | 27600 | 7800 |
| 553 | 20230619 | 093200 | 1630584150 | 27950 | 27800 | 27950 | 27750 | 2638 |
| 554 | 20230619 | 093100 | 1557363600 | 27750 | 27950 | 28000 | 27750 | 5198 |
| 555 | 20230619 | 093000 | 1412933350 | 27950 | 27950 | 27950 | 27900 | 297 |
| 556 | 20230619 | 092900 | 1404637000 | 27900 | 27850 | 27900 | 27800 | 382 |
| 557 | 20230619 | 092800 | 1393987650 | 27800 | 27800 | 27800 | 27800 | 539 |
| 558 | 20230619 | 092700 | 1379003450 | 27800 | 27850 | 27850 | 27800 | 706 |
| 559 | 20230619 | 092600 | 1359367450 | 27800 | 27800 | 27800 | 27750 | 712 |
| 560 | 20230619 | 092500 | 1339594250 | 27750 | 27800 | 27800 | 27750 | 369 |
| 561 | 20230619 | 092400 | 1329337900 | 27800 | 27850 | 27850 | 27800 | 1789 |
| 562 | 20230619 | 092300 | 1279594150 | 27800 | 27850 | 27850 | 27800 | 1098 |
| 563 | 20230619 | 092200 | 1249015100 | 27850 | 27850 | 27900 | 27800 | 561 |
| 564 | 20230619 | 092100 | 1233391250 | 27850 | 27800 | 27850 | 27800 | 805 |
| 565 | 20230619 | 092000 | 1211002300 | 27800 | 27800 | 27850 | 27800 | 325 |
| 566 | 20230619 | 091900 | 1201963800 | 27850 | 27850 | 27850 | 27800 | 645 |
| 567 | 20230619 | 091800 | 1184003000 | 27800 | 27850 | 27900 | 27800 | 935 |
| 568 | 20230619 | 091700 | 1157963300 | 27850 | 27800 | 27850 | 27800 | 898 |
| 569 | 20230619 | 091600 | 1132987150 | 27800 | 27850 | 27850 | 27800 | 298 |
| 570 | 20230619 | 091500 | 1124694750 | 27850 | 27750 | 27850 | 27750 | 805 |
| 571 | 20230619 | 091400 | 1102324450 | 27750 | 27850 | 27900 | 27750 | 4254 |
| 572 | 20230619 | 091300 | 984049250 | 27850 | 27850 | 27900 | 27850 | 639 |
| 573 | 20230619 | 091200 | 966251500 | 27850 | 27850 | 27850 | 27800 | 2207 |
| 574 | 20230619 | 091100 | 904860900 | 27850 | 27850 | 27900 | 27800 | 900 |
| 575 | 20230619 | 091000 | 879814100 | 27800 | 27850 | 27900 | 27800 | 1278 |
| 576 | 20230619 | 090900 | 844244850 | 27850 | 27850 | 27850 | 27800 | 573 |
| 577 | 20230619 | 090800 | 828289800 | 27850 | 27900 | 27950 | 27850 | 2961 |
| 578 | 20230619 | 090700 | 745762350 | 27900 | 27900 | 27950 | 27850 | 1932 |
| 579 | 20230619 | 090600 | 691899200 | 27850 | 27900 | 27900 | 27850 | 554 |
| 580 | 20230619 | 090500 | 676463000 | 27900 | 27850 | 27900 | 27800 | 2305 |
| 581 | 20230619 | 090400 | 612267750 | 27850 | 27800 | 27900 | 27750 | 1742 |
| 582 | 20230619 | 090300 | 563787300 | 27750 | 28000 | 28000 | 27750 | 5718 |
| 583 | 20230619 | 090200 | 404405950 | 28000 | 28050 | 28050 | 27950 | 3124 |
| 584 | 20230619 | 090100 | 316933950 | 28050 | 28150 | 28200 | 28000 | 4287 |
| 585 | 20230619 | 090000 | 196612600 | 28150 | 28050 | 28300 | 28000 | 6561 |