30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 183300 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 3963 |
| 3 | 20230616 | 183200 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 4 | 20230616 | 183100 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 5 | 20230616 | 183000 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 6 | 20230616 | 182900 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 7 | 20230616 | 182800 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 8 | 20230616 | 182700 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 9 | 20230616 | 182600 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 10 | 20230616 | 182500 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 11 | 20230616 | 182400 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 12 | 20230616 | 182300 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 13 | 20230616 | 182200 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 14 | 20230616 | 182100 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 15 | 20230616 | 182000 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 16 | 20230616 | 181900 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 17 | 20230616 | 181800 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 18 | 20230616 | 181700 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 19 | 20230616 | 181600 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 20 | 20230616 | 181500 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 21 | 20230616 | 181400 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 22 | 20230616 | 181300 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 23 | 20230616 | 181200 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 24 | 20230616 | 181100 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 25 | 20230616 | 181000 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 26 | 20230616 | 180900 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 27 | 20230616 | 180800 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 28 | 20230616 | 180700 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 29 | 20230616 | 180600 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 30 | 20230616 | 180500 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 31 | 20230616 | 180400 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 32 | 20230616 | 180300 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 3963 |
| 33 | 20230616 | 180200 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 34 | 20230616 | 180100 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 35 | 20230616 | 180000 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 36 | 20230616 | 175900 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 37 | 20230616 | 175800 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 38 | 20230616 | 175700 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 39 | 20230616 | 175600 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 40 | 20230616 | 175500 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 41 | 20230616 | 175400 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 42 | 20230616 | 175300 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 43 | 20230616 | 175200 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 44 | 20230616 | 175100 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 45 | 20230616 | 175000 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 46 | 20230616 | 174900 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 47 | 20230616 | 174800 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 48 | 20230616 | 174700 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 49 | 20230616 | 174600 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 50 | 20230616 | 174500 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 51 | 20230616 | 174400 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 52 | 20230616 | 174300 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 53 | 20230616 | 174200 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 54 | 20230616 | 174100 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 55 | 20230616 | 174000 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 56 | 20230616 | 173900 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 57 | 20230616 | 173800 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 58 | 20230616 | 173700 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 59 | 20230616 | 173600 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 60 | 20230616 | 173500 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 61 | 20230616 | 173400 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 62 | 20230616 | 173300 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 3963 |
| 63 | 20230616 | 173200 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 64 | 20230616 | 173100 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 65 | 20230616 | 173000 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 66 | 20230616 | 172900 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 67 | 20230616 | 172800 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 68 | 20230616 | 172700 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 69 | 20230616 | 172600 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 70 | 20230616 | 172500 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 71 | 20230616 | 172400 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 72 | 20230616 | 172300 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 73 | 20230616 | 172200 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 74 | 20230616 | 172100 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 75 | 20230616 | 172000 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 76 | 20230616 | 171900 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 77 | 20230616 | 171800 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 78 | 20230616 | 171700 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 79 | 20230616 | 171600 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 80 | 20230616 | 171500 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 81 | 20230616 | 171400 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 82 | 20230616 | 171300 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 83 | 20230616 | 171200 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 84 | 20230616 | 171100 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 85 | 20230616 | 171000 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 86 | 20230616 | 170900 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 87 | 20230616 | 170800 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 88 | 20230616 | 170700 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 89 | 20230616 | 170600 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 90 | 20230616 | 170500 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 91 | 20230616 | 170400 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 92 | 20230616 | 170300 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 3963 |
| 93 | 20230616 | 170200 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 94 | 20230616 | 170100 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 95 | 20230616 | 170000 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 96 | 20230616 | 165900 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 97 | 20230616 | 165800 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 98 | 20230616 | 165700 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 99 | 20230616 | 165600 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 100 | 20230616 | 165500 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 101 | 20230616 | 165400 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 102 | 20230616 | 165300 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 103 | 20230616 | 165200 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 104 | 20230616 | 165100 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 105 | 20230616 | 165000 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 106 | 20230616 | 164900 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 107 | 20230616 | 164800 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 108 | 20230616 | 164700 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 109 | 20230616 | 164600 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 110 | 20230616 | 164500 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 111 | 20230616 | 164400 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 112 | 20230616 | 164300 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 113 | 20230616 | 164200 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 114 | 20230616 | 164100 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 115 | 20230616 | 164000 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 116 | 20230616 | 163900 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 117 | 20230616 | 163800 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 118 | 20230616 | 163700 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 119 | 20230616 | 163600 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 120 | 20230616 | 163500 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 121 | 20230616 | 163400 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 122 | 20230616 | 163300 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 3963 |
| 123 | 20230616 | 163200 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 124 | 20230616 | 163100 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 125 | 20230616 | 163000 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 126 | 20230616 | 162900 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 127 | 20230616 | 162800 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 128 | 20230616 | 162700 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 129 | 20230616 | 162600 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 130 | 20230616 | 162500 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 131 | 20230616 | 162400 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 132 | 20230616 | 162300 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 133 | 20230616 | 162200 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 134 | 20230616 | 162100 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 135 | 20230616 | 162000 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 136 | 20230616 | 161900 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 137 | 20230616 | 161800 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 138 | 20230616 | 161700 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 139 | 20230616 | 161600 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 140 | 20230616 | 161500 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 141 | 20230616 | 161400 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 142 | 20230616 | 161300 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 143 | 20230616 | 161200 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 144 | 20230616 | 161100 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 145 | 20230616 | 161000 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 146 | 20230616 | 160900 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 147 | 20230616 | 160800 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 148 | 20230616 | 160700 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 149 | 20230616 | 160600 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 150 | 20230616 | 160500 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 151 | 20230616 | 160400 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 152 | 20230616 | 160300 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 3963 |
| 153 | 20230616 | 160200 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 154 | 20230616 | 160100 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 155 | 20230616 | 160000 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 156 | 20230616 | 155900 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 157 | 20230616 | 155800 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 158 | 20230616 | 155700 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 159 | 20230616 | 155600 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 160 | 20230616 | 155500 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 161 | 20230616 | 155400 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 162 | 20230616 | 155300 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 163 | 20230616 | 155200 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 164 | 20230616 | 155100 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 165 | 20230616 | 155000 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 166 | 20230616 | 154900 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 167 | 20230616 | 154800 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 168 | 20230616 | 154700 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 169 | 20230616 | 154600 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 170 | 20230616 | 154500 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 171 | 20230616 | 154400 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20230616 | 154300 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20230616 | 154200 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20230616 | 154100 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20230616 | 154000 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20230616 | 153900 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20230616 | 153800 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20230616 | 153700 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20230616 | 153600 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20230616 | 153500 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20230616 | 153400 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 182 | 20230616 | 153300 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 3963 |
| 183 | 20230616 | 153200 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 184 | 20230616 | 153100 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 185 | 20230616 | 153000 | 6908608650 | 27750 | 27750 | 27750 | 27750 | 3963 |
| 186 | 20230616 | 152900 | 6798635400 | 27600 | 27600 | 27600 | 27600 | 0 |
| 187 | 20230616 | 152800 | 6798635400 | 27600 | 27600 | 27600 | 27600 | 0 |
| 188 | 20230616 | 152700 | 6798635400 | 27600 | 27600 | 27600 | 27600 | 0 |
| 189 | 20230616 | 152600 | 6798635400 | 27600 | 27600 | 27600 | 27600 | 0 |
| 190 | 20230616 | 152500 | 6798635400 | 27600 | 27600 | 27600 | 27600 | 0 |
| 191 | 20230616 | 152400 | 6798635400 | 27600 | 27600 | 27600 | 27600 | 0 |
| 192 | 20230616 | 152300 | 6798635400 | 27600 | 27600 | 27600 | 27600 | 0 |
| 193 | 20230616 | 152200 | 6798635400 | 27600 | 27600 | 27600 | 27600 | 0 |
| 194 | 20230616 | 152100 | 6798635400 | 27600 | 27600 | 27600 | 27600 | 0 |
| 195 | 20230616 | 152000 | 6798635400 | 27600 | 27600 | 27600 | 27600 | 0 |
| 196 | 20230616 | 151900 | 6798635400 | 27600 | 27650 | 27650 | 27600 | 587 |
| 197 | 20230616 | 151800 | 6782418350 | 27600 | 27550 | 27600 | 27550 | 942 |
| 198 | 20230616 | 151700 | 6756451150 | 27600 | 27600 | 27600 | 27550 | 631 |
| 199 | 20230616 | 151600 | 6739049650 | 27600 | 27600 | 27650 | 27550 | 857 |
| 200 | 20230616 | 151500 | 6715421400 | 27600 | 27550 | 27600 | 27550 | 403 |
| 201 | 20230616 | 151400 | 6704303400 | 27600 | 27650 | 27650 | 27550 | 243 |
| 202 | 20230616 | 151300 | 6697590150 | 27650 | 27700 | 27700 | 27600 | 892 |
| 203 | 20230616 | 151200 | 6672955350 | 27700 | 27700 | 27700 | 27650 | 662 |
| 204 | 20230616 | 151100 | 6654646950 | 27650 | 27750 | 27750 | 27650 | 201 |
| 205 | 20230616 | 151000 | 6649075900 | 27700 | 27650 | 27750 | 27650 | 153 |
| 206 | 20230616 | 150900 | 6644831450 | 27750 | 27750 | 27750 | 27700 | 576 |
| 207 | 20230616 | 150800 | 6628848850 | 27700 | 27700 | 27700 | 27650 | 301 |
| 208 | 20230616 | 150700 | 6620513150 | 27700 | 27700 | 27750 | 27650 | 841 |
| 209 | 20230616 | 150600 | 6597219450 | 27700 | 27750 | 27750 | 27700 | 346 |
| 210 | 20230616 | 150500 | 6587631000 | 27750 | 27700 | 27750 | 27700 | 188 |
| 211 | 20230616 | 150400 | 6582420750 | 27700 | 27650 | 27700 | 27650 | 106 |
| 212 | 20230616 | 150300 | 6579486400 | 27650 | 27650 | 27650 | 27600 | 291 |
| 213 | 20230616 | 150200 | 6571442250 | 27650 | 27650 | 27650 | 27650 | 147 |
| 214 | 20230616 | 150100 | 6567377700 | 27650 | 27550 | 27650 | 27550 | 366 |
| 215 | 20230616 | 150000 | 6557288050 | 27550 | 27500 | 27550 | 27500 | 815 |
| 216 | 20230616 | 145900 | 6534847950 | 27550 | 27550 | 27550 | 27500 | 311 |
| 217 | 20230616 | 145800 | 6526293150 | 27500 | 27500 | 27550 | 27450 | 607 |
| 218 | 20230616 | 145700 | 6509612050 | 27500 | 27450 | 27500 | 27400 | 803 |
| 219 | 20230616 | 145600 | 6487568550 | 27400 | 27500 | 27500 | 27400 | 665 |
| 220 | 20230616 | 145500 | 6469317600 | 27400 | 27500 | 27500 | 27400 | 1243 |
| 221 | 20230616 | 145400 | 6435228000 | 27500 | 27500 | 27550 | 27450 | 569 |
| 222 | 20230616 | 145300 | 6419589750 | 27500 | 27450 | 27500 | 27450 | 767 |
| 223 | 20230616 | 145200 | 6398527200 | 27450 | 27400 | 27500 | 27400 | 802 |
| 224 | 20230616 | 145100 | 6376530750 | 27450 | 27500 | 27550 | 27400 | 448 |
| 225 | 20230616 | 145000 | 6364227550 | 27550 | 27450 | 27550 | 27400 | 700 |
| 226 | 20230616 | 144900 | 6345030500 | 27450 | 27550 | 27550 | 27450 | 645 |
| 227 | 20230616 | 144800 | 6327312950 | 27600 | 27400 | 27600 | 27400 | 1258 |
| 228 | 20230616 | 144700 | 6292785250 | 27400 | 27400 | 27400 | 27350 | 1027 |
| 229 | 20230616 | 144600 | 6264676000 | 27400 | 27400 | 27400 | 27350 | 3435 |
| 230 | 20230616 | 144500 | 6170714200 | 27400 | 27450 | 27500 | 27350 | 2668 |
| 231 | 20230616 | 144400 | 6097581950 | 27500 | 27450 | 27500 | 27400 | 1621 |
| 232 | 20230616 | 144300 | 6053123300 | 27450 | 27550 | 27550 | 27400 | 6429 |
| 233 | 20230616 | 144200 | 5876440500 | 27500 | 27550 | 27600 | 27500 | 3503 |
| 234 | 20230616 | 144100 | 5779990750 | 27550 | 27550 | 27600 | 27550 | 1310 |
| 235 | 20230616 | 144000 | 5743900150 | 27600 | 27600 | 27650 | 27550 | 5661 |
| 236 | 20230616 | 143900 | 5587741200 | 27650 | 27650 | 27650 | 27600 | 2918 |
| 237 | 20230616 | 143800 | 5507099000 | 27700 | 27650 | 27700 | 27650 | 768 |
| 238 | 20230616 | 143700 | 5485859250 | 27700 | 27800 | 27800 | 27700 | 161 |
| 239 | 20230616 | 143600 | 5481394450 | 27700 | 27750 | 27750 | 27700 | 2535 |
| 240 | 20230616 | 143500 | 5411149950 | 27700 | 27750 | 27750 | 27700 | 596 |
| 241 | 20230616 | 143400 | 5394630250 | 27750 | 27750 | 27750 | 27700 | 204 |
| 242 | 20230616 | 143300 | 5388979050 | 27700 | 27700 | 27750 | 27700 | 448 |
| 243 | 20230616 | 143200 | 5376566400 | 27700 | 27750 | 27750 | 27700 | 101 |
| 244 | 20230616 | 143100 | 5373766150 | 27750 | 27750 | 27750 | 27750 | 344 |
| 245 | 20230616 | 143000 | 5364220150 | 27750 | 27750 | 27900 | 27750 | 278 |
| 246 | 20230616 | 142900 | 5356493500 | 27750 | 27750 | 27750 | 27750 | 402 |
| 247 | 20230616 | 142800 | 5345338000 | 27900 | 27900 | 27900 | 27750 | 246 |
| 248 | 20230616 | 142700 | 5338503550 | 27750 | 27750 | 27750 | 27750 | 385 |
| 249 | 20230616 | 142600 | 5327819800 | 27900 | 27800 | 27900 | 27750 | 404 |
| 250 | 20230616 | 142500 | 5316582600 | 27800 | 27750 | 27800 | 27750 | 753 |
| 251 | 20230616 | 142400 | 5295686800 | 27750 | 27750 | 27750 | 27750 | 122 |
| 252 | 20230616 | 142300 | 5292301300 | 27750 | 27800 | 27800 | 27750 | 887 |
| 253 | 20230616 | 142200 | 5267684550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 254 | 20230616 | 142100 | 5267684550 | 27750 | 27800 | 27800 | 27750 | 63 |
| 255 | 20230616 | 142000 | 5265933200 | 27800 | 27800 | 27800 | 27800 | 204 |
| 256 | 20230616 | 141900 | 5260262000 | 27800 | 27800 | 27800 | 27800 | 141 |
| 257 | 20230616 | 141800 | 5256342200 | 27800 | 27800 | 27800 | 27800 | 50 |
| 258 | 20230616 | 141700 | 5254952200 | 27800 | 27800 | 27800 | 27750 | 55 |
| 259 | 20230616 | 141600 | 5253423250 | 27750 | 27800 | 27800 | 27750 | 668 |
| 260 | 20230616 | 141500 | 5234883700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 261 | 20230616 | 141400 | 5234883700 | 27800 | 27800 | 27800 | 27800 | 52 |
| 262 | 20230616 | 141300 | 5233438100 | 27750 | 27750 | 27750 | 27750 | 163 |
| 263 | 20230616 | 141200 | 5228914850 | 27750 | 27750 | 27800 | 27700 | 1046 |
| 264 | 20230616 | 141100 | 5199888850 | 27750 | 27800 | 27800 | 27750 | 1347 |
| 265 | 20230616 | 141000 | 5162492500 | 27800 | 27750 | 27800 | 27750 | 58 |
| 266 | 20230616 | 140900 | 5160880150 | 27750 | 27900 | 27900 | 27750 | 386 |
| 267 | 20230616 | 140800 | 5150138850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 268 | 20230616 | 140700 | 5150138850 | 27900 | 27850 | 27900 | 27850 | 139 |
| 269 | 20230616 | 140600 | 5146265150 | 27750 | 27850 | 27900 | 27750 | 2647 |
| 270 | 20230616 | 140500 | 5072696350 | 28000 | 27850 | 28000 | 27850 | 71 |
| 271 | 20230616 | 140400 | 5070711350 | 27850 | 28000 | 28000 | 27850 | 76 |
| 272 | 20230616 | 140300 | 5068587250 | 28000 | 27950 | 28000 | 27850 | 2248 |
| 273 | 20230616 | 140200 | 5005897600 | 27950 | 28000 | 28000 | 27950 | 54 |
| 274 | 20230616 | 140100 | 5004385750 | 28000 | 28050 | 28050 | 27950 | 1166 |
| 275 | 20230616 | 140000 | 4971788150 | 28050 | 28050 | 28050 | 28050 | 137 |
| 276 | 20230616 | 135900 | 4967945300 | 27950 | 27950 | 28000 | 27950 | 263 |
| 277 | 20230616 | 135800 | 4960586800 | 27950 | 27950 | 27950 | 27950 | 77 |
| 278 | 20230616 | 135700 | 4958434650 | 27950 | 27950 | 27950 | 27950 | 82 |
| 279 | 20230616 | 135600 | 4956142750 | 27900 | 27950 | 27950 | 27900 | 48 |
| 280 | 20230616 | 135500 | 4954802650 | 28000 | 27900 | 28000 | 27900 | 81 |
| 281 | 20230616 | 135400 | 4952537650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 282 | 20230616 | 135300 | 4952537650 | 27900 | 27950 | 28000 | 27900 | 65 |
| 283 | 20230616 | 135200 | 4950718350 | 27900 | 27950 | 28000 | 27900 | 97 |
| 284 | 20230616 | 135100 | 4948003000 | 28000 | 28000 | 28000 | 28000 | 50 |
| 285 | 20230616 | 135000 | 4946603000 | 27900 | 28000 | 28000 | 27900 | 62 |
| 286 | 20230616 | 134900 | 4944868100 | 27950 | 27950 | 27950 | 27950 | 358 |
| 287 | 20230616 | 134800 | 4934862000 | 27900 | 27950 | 27950 | 27900 | 251 |
| 288 | 20230616 | 134700 | 4927856550 | 27950 | 27950 | 27950 | 27950 | 8 |
| 289 | 20230616 | 134600 | 4927632950 | 27950 | 27950 | 27950 | 27950 | 51 |
| 290 | 20230616 | 134500 | 4926207500 | 27900 | 27950 | 27950 | 27900 | 515 |
| 291 | 20230616 | 134400 | 4911838500 | 27950 | 27950 | 28000 | 27950 | 122 |
| 292 | 20230616 | 134300 | 4908426100 | 27950 | 27950 | 27950 | 27950 | 140 |
| 293 | 20230616 | 134200 | 4904513100 | 27900 | 27900 | 27900 | 27900 | 5 |
| 294 | 20230616 | 134100 | 4904373600 | 27900 | 27950 | 27950 | 27900 | 280 |
| 295 | 20230616 | 134000 | 4896556400 | 27950 | 28000 | 28000 | 27950 | 104 |
| 296 | 20230616 | 133900 | 4893644500 | 28000 | 28050 | 28050 | 28000 | 52 |
| 297 | 20230616 | 133800 | 4892186000 | 28000 | 28000 | 28000 | 28000 | 478 |
| 298 | 20230616 | 133700 | 4878802000 | 28000 | 28000 | 28000 | 28000 | 63 |
| 299 | 20230616 | 133600 | 4877038000 | 28000 | 28000 | 28000 | 28000 | 91 |
| 300 | 20230616 | 133500 | 4874490000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 301 | 20230616 | 133400 | 4874490000 | 27900 | 27950 | 27950 | 27900 | 443 |
| 302 | 20230616 | 133300 | 4862118800 | 27950 | 28050 | 28100 | 27950 | 958 |
| 303 | 20230616 | 133200 | 4835293850 | 28050 | 28050 | 28050 | 28050 | 112 |
| 304 | 20230616 | 133100 | 4832152250 | 28050 | 28100 | 28100 | 28050 | 114 |
| 305 | 20230616 | 133000 | 4828954500 | 28100 | 28050 | 28100 | 28050 | 445 |
| 306 | 20230616 | 132900 | 4816451750 | 28050 | 28050 | 28050 | 28050 | 362 |
| 307 | 20230616 | 132800 | 4806297650 | 28000 | 28050 | 28050 | 28000 | 695 |
| 308 | 20230616 | 132700 | 4786804700 | 28050 | 28050 | 28050 | 28000 | 821 |
| 309 | 20230616 | 132600 | 4763776650 | 28050 | 28000 | 28050 | 28000 | 1079 |
| 310 | 20230616 | 132500 | 4733542250 | 28000 | 27850 | 28000 | 27850 | 1667 |
| 311 | 20230616 | 132400 | 4686949050 | 27850 | 27850 | 27850 | 27850 | 41 |
| 312 | 20230616 | 132300 | 4685807200 | 27850 | 27900 | 27950 | 27850 | 1175 |
| 313 | 20230616 | 132200 | 4653077850 | 27950 | 27900 | 27950 | 27900 | 646 |
| 314 | 20230616 | 132100 | 4635054400 | 27900 | 27900 | 27900 | 27900 | 1 |
| 315 | 20230616 | 132000 | 4635026500 | 27850 | 27900 | 27900 | 27850 | 3 |
| 316 | 20230616 | 131900 | 4634942850 | 27900 | 27900 | 27900 | 27900 | 1 |
| 317 | 20230616 | 131800 | 4634914950 | 27900 | 27900 | 27900 | 27900 | 133 |
| 318 | 20230616 | 131700 | 4631204250 | 27900 | 27900 | 27900 | 27900 | 21 |
| 319 | 20230616 | 131600 | 4630618350 | 27900 | 27900 | 27900 | 27850 | 9 |
| 320 | 20230616 | 131500 | 4630367300 | 27850 | 27850 | 27850 | 27850 | 12 |
| 321 | 20230616 | 131400 | 4630033100 | 27850 | 27850 | 27850 | 27850 | 37 |
| 322 | 20230616 | 131300 | 4629002650 | 27850 | 27850 | 27850 | 27850 | 13 |
| 323 | 20230616 | 131200 | 4628640600 | 27850 | 27850 | 27850 | 27850 | 366 |
| 324 | 20230616 | 131100 | 4618447500 | 27850 | 27850 | 27850 | 27850 | 150 |
| 325 | 20230616 | 131000 | 4614270000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 326 | 20230616 | 130900 | 4614270000 | 27800 | 27800 | 27800 | 27800 | 10 |
| 327 | 20230616 | 130800 | 4613992000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 328 | 20230616 | 130700 | 4613992000 | 27800 | 27800 | 27800 | 27800 | 1 |
| 329 | 20230616 | 130600 | 4613964200 | 27800 | 27850 | 27850 | 27800 | 50 |
| 330 | 20230616 | 130500 | 4612573900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 331 | 20230616 | 130400 | 4612573900 | 27850 | 27850 | 27850 | 27850 | 62 |
| 332 | 20230616 | 130300 | 4610847200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 333 | 20230616 | 130200 | 4610847200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 334 | 20230616 | 130100 | 4610847200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 335 | 20230616 | 130000 | 4610847200 | 27800 | 27800 | 27800 | 27800 | 50 |
| 336 | 20230616 | 125900 | 4609457200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 337 | 20230616 | 125800 | 4609457200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 338 | 20230616 | 125700 | 4609457200 | 27800 | 27900 | 27900 | 27800 | 13 |
| 339 | 20230616 | 125600 | 4609095500 | 27900 | 27900 | 27900 | 27900 | 2 |
| 340 | 20230616 | 125500 | 4609039700 | 27900 | 27850 | 27900 | 27850 | 36 |
| 341 | 20230616 | 125400 | 4608036450 | 27800 | 27800 | 27800 | 27800 | 550 |
| 342 | 20230616 | 125300 | 4592746450 | 27800 | 27800 | 27800 | 27800 | 1 |
| 343 | 20230616 | 125200 | 4592718650 | 27800 | 27850 | 27850 | 27800 | 590 |
| 344 | 20230616 | 125100 | 4576303850 | 27850 | 27900 | 27900 | 27850 | 94 |
| 345 | 20230616 | 125000 | 4573685750 | 27850 | 27850 | 27850 | 27850 | 5 |
| 346 | 20230616 | 124900 | 4573546500 | 27850 | 27900 | 27900 | 27850 | 4 |
| 347 | 20230616 | 124800 | 4573434950 | 27900 | 27900 | 27900 | 27900 | 2 |
| 348 | 20230616 | 124700 | 4573379150 | 27900 | 27900 | 27900 | 27900 | 263 |
| 349 | 20230616 | 124600 | 4566041450 | 27900 | 27900 | 27900 | 27900 | 3 |
| 350 | 20230616 | 124500 | 4565957750 | 27900 | 27900 | 27900 | 27900 | 4 |
| 351 | 20230616 | 124400 | 4565846150 | 27900 | 27900 | 27900 | 27900 | 42 |
| 352 | 20230616 | 124300 | 4564674350 | 27900 | 27900 | 27900 | 27900 | 24 |
| 353 | 20230616 | 124200 | 4564004750 | 27850 | 27850 | 27850 | 27850 | 196 |
| 354 | 20230616 | 124100 | 4558546150 | 27800 | 27800 | 27800 | 27800 | 5 |
| 355 | 20230616 | 124000 | 4558407150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 356 | 20230616 | 123900 | 4558407150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 357 | 20230616 | 123800 | 4558407150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 358 | 20230616 | 123700 | 4558407150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 359 | 20230616 | 123600 | 4558407150 | 27800 | 27800 | 27800 | 27800 | 69 |
| 360 | 20230616 | 123500 | 4556488950 | 27800 | 27800 | 27800 | 27800 | 201 |
| 361 | 20230616 | 123400 | 4550901150 | 27800 | 27800 | 27800 | 27800 | 18 |
| 362 | 20230616 | 123300 | 4550400750 | 27800 | 27800 | 27800 | 27800 | 276 |
| 363 | 20230616 | 123200 | 4542727950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 364 | 20230616 | 123100 | 4542727950 | 27800 | 27800 | 27800 | 27800 | 1 |
| 365 | 20230616 | 123000 | 4542700150 | 27800 | 27800 | 27800 | 27800 | 1 |
| 366 | 20230616 | 122900 | 4542672350 | 27750 | 27750 | 27750 | 27750 | 15 |
| 367 | 20230616 | 122800 | 4542256100 | 27750 | 27800 | 27800 | 27750 | 232 |
| 368 | 20230616 | 122700 | 4535808550 | 27800 | 27800 | 27800 | 27800 | 176 |
| 369 | 20230616 | 122600 | 4530915750 | 27800 | 27800 | 27800 | 27800 | 14 |
| 370 | 20230616 | 122500 | 4530526550 | 27800 | 27800 | 27800 | 27800 | 229 |
| 371 | 20230616 | 122400 | 4524160350 | 27750 | 27750 | 27750 | 27750 | 3 |
| 372 | 20230616 | 122300 | 4524077100 | 27750 | 27800 | 27800 | 27750 | 67 |
| 373 | 20230616 | 122200 | 4522214700 | 27800 | 27800 | 27800 | 27800 | 5 |
| 374 | 20230616 | 122100 | 4522075700 | 27750 | 27800 | 27800 | 27750 | 42 |
| 375 | 20230616 | 122000 | 4520908700 | 27800 | 27750 | 27800 | 27750 | 126 |
| 376 | 20230616 | 121900 | 4517406000 | 27750 | 27800 | 27800 | 27750 | 215 |
| 377 | 20230616 | 121800 | 4511435950 | 27800 | 27800 | 27800 | 27750 | 20 |
| 378 | 20230616 | 121700 | 4510880250 | 27750 | 27750 | 27750 | 27750 | 5 |
| 379 | 20230616 | 121600 | 4510741500 | 27800 | 27800 | 27800 | 27800 | 24 |
| 380 | 20230616 | 121500 | 4510074300 | 27750 | 27750 | 27800 | 27750 | 84 |
| 381 | 20230616 | 121400 | 4507742050 | 27800 | 27800 | 27800 | 27800 | 7 |
| 382 | 20230616 | 121300 | 4507547450 | 27800 | 27800 | 27800 | 27750 | 133 |
| 383 | 20230616 | 121200 | 4503855050 | 27800 | 27800 | 27800 | 27800 | 63 |
| 384 | 20230616 | 121100 | 4502103650 | 27800 | 27800 | 27800 | 27800 | 19 |
| 385 | 20230616 | 121000 | 4501575450 | 27800 | 27700 | 27800 | 27700 | 188 |
| 386 | 20230616 | 120900 | 4496351000 | 27650 | 27700 | 27700 | 27650 | 193 |
| 387 | 20230616 | 120800 | 4491008300 | 27600 | 27650 | 27650 | 27600 | 3000 |
| 388 | 20230616 | 120700 | 4408127450 | 27650 | 27700 | 27700 | 27650 | 891 |
| 389 | 20230616 | 120600 | 4383448000 | 27700 | 27800 | 27800 | 27700 | 4500 |
| 390 | 20230616 | 120500 | 4258688000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 391 | 20230616 | 120400 | 4258688000 | 27800 | 27750 | 27800 | 27750 | 248 |
| 392 | 20230616 | 120300 | 4251798800 | 27750 | 27800 | 27800 | 27750 | 541 |
| 393 | 20230616 | 120200 | 4236785850 | 27800 | 27800 | 27800 | 27800 | 333 |
| 394 | 20230616 | 120100 | 4227528450 | 27800 | 27800 | 27800 | 27800 | 497 |
| 395 | 20230616 | 120000 | 4213711850 | 27800 | 27850 | 27850 | 27800 | 1489 |
| 396 | 20230616 | 115900 | 4172316550 | 27850 | 27850 | 27850 | 27850 | 294 |
| 397 | 20230616 | 115800 | 4164128650 | 27850 | 27850 | 27850 | 27850 | 3 |
| 398 | 20230616 | 115700 | 4164045100 | 27850 | 27900 | 27900 | 27850 | 144 |
| 399 | 20230616 | 115600 | 4160028500 | 27900 | 27900 | 27900 | 27900 | 144 |
| 400 | 20230616 | 115500 | 4156010900 | 27900 | 27800 | 27900 | 27800 | 14 |
| 401 | 20230616 | 115400 | 4155620400 | 27850 | 27900 | 27900 | 27850 | 190 |
| 402 | 20230616 | 115300 | 4150326400 | 27900 | 27900 | 27900 | 27900 | 213 |
| 403 | 20230616 | 115200 | 4144383700 | 27900 | 27900 | 27900 | 27900 | 74 |
| 404 | 20230616 | 115100 | 4142319100 | 27900 | 27900 | 27900 | 27900 | 39 |
| 405 | 20230616 | 115000 | 4141231000 | 27900 | 27900 | 27900 | 27900 | 71 |
| 406 | 20230616 | 114900 | 4139250100 | 27900 | 27900 | 27900 | 27900 | 10 |
| 407 | 20230616 | 114800 | 4138971100 | 27800 | 27900 | 27900 | 27800 | 8 |
| 408 | 20230616 | 114700 | 4138748000 | 27900 | 27900 | 27900 | 27900 | 6 |
| 409 | 20230616 | 114600 | 4138580600 | 27900 | 27800 | 27900 | 27800 | 471 |
| 410 | 20230616 | 114500 | 4125463150 | 27850 | 27850 | 27850 | 27850 | 298 |
| 411 | 20230616 | 114400 | 4117163850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 412 | 20230616 | 114300 | 4117163850 | 27800 | 27800 | 27800 | 27800 | 350 |
| 413 | 20230616 | 114200 | 4107433850 | 27850 | 27850 | 27850 | 27850 | 8 |
| 414 | 20230616 | 114100 | 4107211050 | 27850 | 27850 | 27850 | 27850 | 53 |
| 415 | 20230616 | 114000 | 4105735000 | 27800 | 27800 | 27800 | 27800 | 19 |
| 416 | 20230616 | 113900 | 4105206800 | 27800 | 27750 | 27800 | 27750 | 512 |
| 417 | 20230616 | 113800 | 4090996650 | 27750 | 27900 | 27900 | 27750 | 2512 |
| 418 | 20230616 | 113700 | 4021268700 | 27950 | 27950 | 27950 | 27950 | 3 |
| 419 | 20230616 | 113600 | 4021184850 | 27950 | 27800 | 27950 | 27750 | 1899 |
| 420 | 20230616 | 113500 | 3968482900 | 27750 | 27750 | 27750 | 27750 | 2594 |
| 421 | 20230616 | 113400 | 3896499400 | 27750 | 27800 | 27800 | 27750 | 158 |
| 422 | 20230616 | 113300 | 3892107150 | 27800 | 27900 | 27900 | 27800 | 4625 |
| 423 | 20230616 | 113200 | 3763432550 | 27900 | 28000 | 28000 | 27900 | 455 |
| 424 | 20230616 | 113100 | 3750728450 | 28000 | 28000 | 28000 | 28000 | 218 |
| 425 | 20230616 | 113000 | 3744624450 | 28000 | 28000 | 28000 | 28000 | 3 |
| 426 | 20230616 | 112900 | 3744540450 | 28000 | 28000 | 28000 | 28000 | 20 |
| 427 | 20230616 | 112800 | 3743980450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 428 | 20230616 | 112700 | 3743980450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 429 | 20230616 | 112600 | 3743980450 | 27900 | 27900 | 27900 | 27900 | 70 |
| 430 | 20230616 | 112500 | 3742027450 | 27900 | 28000 | 28000 | 27900 | 98 |
| 431 | 20230616 | 112400 | 3739292450 | 28000 | 28000 | 28000 | 28000 | 87 |
| 432 | 20230616 | 112300 | 3736856450 | 28000 | 28000 | 28000 | 27900 | 24 |
| 433 | 20230616 | 112200 | 3736184650 | 27950 | 27950 | 28000 | 27950 | 114 |
| 434 | 20230616 | 112100 | 3732998300 | 27950 | 27950 | 27950 | 27950 | 105 |
| 435 | 20230616 | 112000 | 3730063550 | 28000 | 27950 | 28000 | 27950 | 152 |
| 436 | 20230616 | 111900 | 3725807700 | 28000 | 28000 | 28000 | 28000 | 3 |
| 437 | 20230616 | 111800 | 3725723700 | 28000 | 27850 | 28000 | 27850 | 175 |
| 438 | 20230616 | 111700 | 3720839000 | 27850 | 27950 | 28000 | 27850 | 772 |
| 439 | 20230616 | 111600 | 3699296550 | 27950 | 27950 | 27950 | 27950 | 137 |
| 440 | 20230616 | 111500 | 3695467400 | 27950 | 27950 | 27950 | 27950 | 53 |
| 441 | 20230616 | 111400 | 3693986050 | 27950 | 27950 | 27950 | 27950 | 77 |
| 442 | 20230616 | 111300 | 3691833900 | 27900 | 28000 | 28000 | 27900 | 4 |
| 443 | 20230616 | 111200 | 3691722000 | 28000 | 28000 | 28000 | 28000 | 117 |
| 444 | 20230616 | 111100 | 3688446000 | 27900 | 27900 | 27900 | 27900 | 164 |
| 445 | 20230616 | 111000 | 3683870400 | 27850 | 27900 | 27900 | 27850 | 56 |
| 446 | 20230616 | 110900 | 3682308850 | 27800 | 27850 | 27850 | 27800 | 733 |
| 447 | 20230616 | 110800 | 3661911950 | 27850 | 27850 | 27850 | 27850 | 8 |
| 448 | 20230616 | 110700 | 3661689150 | 27900 | 27900 | 27900 | 27900 | 21 |
| 449 | 20230616 | 110600 | 3661103250 | 27900 | 27950 | 27950 | 27800 | 49 |
| 450 | 20230616 | 110500 | 3659735450 | 27850 | 28000 | 28000 | 27850 | 418 |
| 451 | 20230616 | 110400 | 3648094000 | 27850 | 27950 | 28000 | 27850 | 284 |
| 452 | 20230616 | 110300 | 3640172550 | 28000 | 27950 | 28000 | 27850 | 159 |
| 453 | 20230616 | 110200 | 3635730350 | 27900 | 27900 | 27900 | 27900 | 133 |
| 454 | 20230616 | 110100 | 3632019650 | 27800 | 27800 | 27800 | 27800 | 5 |
| 455 | 20230616 | 110000 | 3631880650 | 27800 | 27900 | 27900 | 27800 | 280 |
| 456 | 20230616 | 105900 | 3624085350 | 27900 | 27900 | 27900 | 27900 | 7 |
| 457 | 20230616 | 105800 | 3623890050 | 27900 | 27800 | 27900 | 27800 | 429 |
| 458 | 20230616 | 105700 | 3611955200 | 27800 | 27800 | 28050 | 27800 | 1051 |
| 459 | 20230616 | 105600 | 3582678950 | 27800 | 27900 | 27900 | 27750 | 805 |
| 460 | 20230616 | 105500 | 3560292300 | 27900 | 27800 | 28000 | 27750 | 1059 |
| 461 | 20230616 | 105400 | 3530846650 | 27750 | 27850 | 27950 | 27750 | 3197 |
| 462 | 20230616 | 105300 | 3441993050 | 28000 | 27900 | 28000 | 27850 | 4268 |
| 463 | 20230616 | 105200 | 3323086900 | 27900 | 27950 | 27950 | 27900 | 1848 |
| 464 | 20230616 | 105100 | 3271491400 | 28000 | 28000 | 28000 | 28000 | 1206 |
| 465 | 20230616 | 105000 | 3237723400 | 28000 | 28000 | 28000 | 28000 | 707 |
| 466 | 20230616 | 104900 | 3217927400 | 28000 | 28050 | 28050 | 28000 | 64 |
| 467 | 20230616 | 104800 | 3216132400 | 28050 | 28100 | 28100 | 28050 | 101 |
| 468 | 20230616 | 104700 | 3213294350 | 28050 | 28050 | 28050 | 28000 | 264 |
| 469 | 20230616 | 104600 | 3205898250 | 28050 | 28100 | 28100 | 28050 | 125 |
| 470 | 20230616 | 104500 | 3202391900 | 28100 | 28100 | 28100 | 28100 | 114 |
| 471 | 20230616 | 104400 | 3199188500 | 28100 | 28100 | 28150 | 28100 | 25 |
| 472 | 20230616 | 104300 | 3198485650 | 28100 | 28000 | 28100 | 28000 | 317 |
| 473 | 20230616 | 104200 | 3189598250 | 28000 | 28000 | 28000 | 28000 | 49 |
| 474 | 20230616 | 104100 | 3188226250 | 28000 | 28050 | 28050 | 28000 | 43 |
| 475 | 20230616 | 104000 | 3187022050 | 28100 | 28150 | 28150 | 28100 | 52 |
| 476 | 20230616 | 103900 | 3185558350 | 28000 | 28150 | 28200 | 28000 | 454 |
| 477 | 20230616 | 103800 | 3172834250 | 28150 | 28200 | 28200 | 28150 | 3 |
| 478 | 20230616 | 103700 | 3172749700 | 28200 | 28000 | 28200 | 28000 | 68 |
| 479 | 20230616 | 103600 | 3170845500 | 28000 | 28000 | 28000 | 28000 | 51 |
| 480 | 20230616 | 103500 | 3169417500 | 28000 | 28000 | 28000 | 27950 | 152 |
| 481 | 20230616 | 103400 | 3165162100 | 28000 | 28200 | 28200 | 28000 | 5469 |
| 482 | 20230616 | 103300 | 3011828250 | 28250 | 28200 | 28250 | 28200 | 474 |
| 483 | 20230616 | 103200 | 2998459950 | 28200 | 28250 | 28250 | 28200 | 104 |
| 484 | 20230616 | 103100 | 2995526800 | 28250 | 28350 | 28350 | 28250 | 116 |
| 485 | 20230616 | 103000 | 2992247300 | 28350 | 28300 | 28350 | 28300 | 253 |
| 486 | 20230616 | 102900 | 2985082400 | 28300 | 28350 | 28350 | 28300 | 171 |
| 487 | 20230616 | 102800 | 2980241500 | 28400 | 28350 | 28400 | 28350 | 1643 |
| 488 | 20230616 | 102700 | 2933624250 | 28400 | 28350 | 28400 | 28350 | 762 |
| 489 | 20230616 | 102600 | 2912020650 | 28300 | 28200 | 28350 | 28200 | 668 |
| 490 | 20230616 | 102500 | 2893135650 | 28200 | 28200 | 28200 | 28200 | 262 |
| 491 | 20230616 | 102400 | 2885747250 | 28200 | 28250 | 28250 | 28200 | 196 |
| 492 | 20230616 | 102300 | 2880215750 | 28250 | 28300 | 28300 | 28150 | 3062 |
| 493 | 20230616 | 102200 | 2793665750 | 28350 | 28300 | 28350 | 28300 | 612 |
| 494 | 20230616 | 102100 | 2776342100 | 28250 | 28050 | 28300 | 28050 | 554 |
| 495 | 20230616 | 102000 | 2760741200 | 28050 | 28050 | 28050 | 28050 | 185 |
| 496 | 20230616 | 101900 | 2755551950 | 28050 | 27950 | 28050 | 27950 | 989 |
| 497 | 20230616 | 101800 | 2727874600 | 27950 | 27900 | 27950 | 27900 | 194 |
| 498 | 20230616 | 101700 | 2722458400 | 27950 | 27950 | 27950 | 27900 | 1162 |
| 499 | 20230616 | 101600 | 2690030750 | 27950 | 27950 | 27950 | 27950 | 22 |
| 500 | 20230616 | 101500 | 2689415850 | 27950 | 27950 | 27950 | 27950 | 104 |
| 501 | 20230616 | 101400 | 2686509050 | 27850 | 27850 | 27850 | 27850 | 38 |
| 502 | 20230616 | 101300 | 2685450750 | 27850 | 27850 | 27850 | 27800 | 1143 |
| 503 | 20230616 | 101200 | 2653624000 | 27850 | 27850 | 27850 | 27850 | 551 |
| 504 | 20230616 | 101100 | 2638278650 | 27850 | 27900 | 27900 | 27850 | 137 |
| 505 | 20230616 | 101000 | 2634462100 | 27900 | 27850 | 27900 | 27850 | 815 |
| 506 | 20230616 | 100900 | 2611739250 | 27900 | 27950 | 27950 | 27900 | 1123 |
| 507 | 20230616 | 100800 | 2580407400 | 27900 | 27900 | 27900 | 27900 | 83 |
| 508 | 20230616 | 100700 | 2578091700 | 27900 | 27900 | 27950 | 27900 | 120 |
| 509 | 20230616 | 100600 | 2574742550 | 27950 | 27950 | 27950 | 27950 | 65 |
| 510 | 20230616 | 100500 | 2572925800 | 27900 | 27900 | 27900 | 27900 | 1565 |
| 511 | 20230616 | 100400 | 2529262300 | 27900 | 27900 | 27900 | 27900 | 54 |
| 512 | 20230616 | 100300 | 2527755700 | 27900 | 27800 | 27900 | 27800 | 18 |
| 513 | 20230616 | 100200 | 2527255000 | 27900 | 27850 | 27900 | 27800 | 882 |
| 514 | 20230616 | 100100 | 2502691650 | 27800 | 27900 | 27900 | 27800 | 338 |
| 515 | 20230616 | 100000 | 2493294750 | 27900 | 27900 | 27900 | 27650 | 494 |
| 516 | 20230616 | 095900 | 2479593250 | 27650 | 27700 | 27850 | 27650 | 1739 |
| 517 | 20230616 | 095800 | 2431384250 | 27800 | 27700 | 27800 | 27650 | 493 |
| 518 | 20230616 | 095700 | 2417736700 | 27650 | 27750 | 27750 | 27650 | 46 |
| 519 | 20230616 | 095600 | 2416462150 | 27600 | 27800 | 27800 | 27600 | 5017 |
| 520 | 20230616 | 095500 | 2277643150 | 27800 | 27900 | 27900 | 27800 | 882 |
| 521 | 20230616 | 095400 | 2253120600 | 27900 | 27850 | 27900 | 27850 | 63 |
| 522 | 20230616 | 095300 | 2251363100 | 27850 | 27800 | 27850 | 27800 | 48 |
| 523 | 20230616 | 095200 | 2250028500 | 27750 | 27800 | 27800 | 27750 | 56 |
| 524 | 20230616 | 095100 | 2248473750 | 27800 | 27800 | 27800 | 27750 | 554 |
| 525 | 20230616 | 095000 | 2233085200 | 27750 | 27900 | 27900 | 27750 | 748 |
| 526 | 20230616 | 094900 | 2212304050 | 27900 | 27900 | 27900 | 27900 | 109 |
| 527 | 20230616 | 094800 | 2209262950 | 27900 | 27800 | 27900 | 27750 | 447 |
| 528 | 20230616 | 094700 | 2196795200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 529 | 20230616 | 094600 | 2196795200 | 27750 | 27800 | 27900 | 27750 | 831 |
| 530 | 20230616 | 094500 | 2173719650 | 27850 | 27850 | 27850 | 27800 | 64 |
| 531 | 20230616 | 094400 | 2171940100 | 27900 | 27950 | 27950 | 27900 | 881 |
| 532 | 20230616 | 094300 | 2147328750 | 27950 | 27750 | 27950 | 27750 | 276 |
| 533 | 20230616 | 094200 | 2139625100 | 27800 | 27750 | 27800 | 27750 | 621 |
| 534 | 20230616 | 094100 | 2122364950 | 27750 | 27900 | 27900 | 27750 | 907 |
| 535 | 20230616 | 094000 | 2097145350 | 27850 | 27900 | 27900 | 27650 | 2468 |
| 536 | 20230616 | 093900 | 2028497000 | 27800 | 27650 | 27800 | 27650 | 3071 |
| 537 | 20230616 | 093800 | 1943509650 | 27550 | 27600 | 27700 | 27550 | 1818 |
| 538 | 20230616 | 093700 | 1893341100 | 27650 | 27650 | 27700 | 27600 | 1271 |
| 539 | 20230616 | 093600 | 1858223600 | 27650 | 27650 | 27700 | 27600 | 1312 |
| 540 | 20230616 | 093500 | 1821957500 | 27700 | 27600 | 27700 | 27600 | 1175 |
| 541 | 20230616 | 093400 | 1789495900 | 27600 | 27600 | 27650 | 27600 | 1923 |
| 542 | 20230616 | 093300 | 1736421000 | 27600 | 27600 | 27650 | 27600 | 1766 |
| 543 | 20230616 | 093200 | 1687669550 | 27650 | 27700 | 27700 | 27650 | 1771 |
| 544 | 20230616 | 093100 | 1638684550 | 27700 | 27600 | 27800 | 27600 | 4491 |
| 545 | 20230616 | 093000 | 1514454600 | 27600 | 27600 | 27650 | 27600 | 1288 |
| 546 | 20230616 | 092900 | 1478897900 | 27600 | 27700 | 27700 | 27600 | 436 |
| 547 | 20230616 | 092800 | 1466853150 | 27650 | 27650 | 27700 | 27600 | 843 |
| 548 | 20230616 | 092700 | 1443563650 | 27600 | 27700 | 27800 | 27550 | 1322 |
| 549 | 20230616 | 092600 | 1407095100 | 27600 | 27700 | 27750 | 27600 | 3962 |
| 550 | 20230616 | 092500 | 1297309550 | 27750 | 27750 | 27750 | 27700 | 1026 |
| 551 | 20230616 | 092400 | 1268870750 | 27700 | 27800 | 27800 | 27700 | 3141 |
| 552 | 20230616 | 092300 | 1181710400 | 27800 | 27850 | 27850 | 27700 | 1307 |
| 553 | 20230616 | 092200 | 1145413850 | 27850 | 28150 | 28200 | 27850 | 10454 |
| 554 | 20230616 | 092100 | 852319450 | 28150 | 28150 | 28150 | 28100 | 688 |
| 555 | 20230616 | 092000 | 832956700 | 28150 | 28150 | 28200 | 28150 | 654 |
| 556 | 20230616 | 091900 | 814544500 | 28150 | 28150 | 28200 | 28150 | 602 |
| 557 | 20230616 | 091800 | 797595950 | 28100 | 28150 | 28150 | 28100 | 1236 |
| 558 | 20230616 | 091700 | 762861700 | 28150 | 28150 | 28200 | 28100 | 444 |
| 559 | 20230616 | 091600 | 750368650 | 28100 | 28300 | 28300 | 28100 | 835 |
| 560 | 20230616 | 091500 | 726846100 | 28350 | 28200 | 28350 | 28150 | 854 |
| 561 | 20230616 | 091400 | 702762700 | 28150 | 28150 | 28200 | 28100 | 490 |
| 562 | 20230616 | 091300 | 688964100 | 28150 | 28150 | 28150 | 28100 | 274 |
| 563 | 20230616 | 091200 | 681262850 | 28150 | 28100 | 28200 | 28050 | 1914 |
| 564 | 20230616 | 091100 | 627541900 | 28100 | 28300 | 28300 | 28050 | 7713 |
| 565 | 20230616 | 091000 | 410591550 | 28300 | 28350 | 28350 | 28300 | 1324 |
| 566 | 20230616 | 090900 | 373065550 | 28400 | 28400 | 28400 | 28350 | 334 |
| 567 | 20230616 | 090800 | 363589550 | 28400 | 28400 | 28450 | 28350 | 195 |
| 568 | 20230616 | 090700 | 358051100 | 28400 | 28400 | 28500 | 28400 | 744 |
| 569 | 20230616 | 090600 | 336920950 | 28400 | 28500 | 28550 | 28400 | 1022 |
| 570 | 20230616 | 090500 | 307815750 | 28550 | 28450 | 28600 | 28400 | 615 |
| 571 | 20230616 | 090400 | 290288400 | 28450 | 28400 | 28500 | 28300 | 1644 |
| 572 | 20230616 | 090300 | 243719450 | 28400 | 28350 | 28500 | 28350 | 1219 |
| 573 | 20230616 | 090200 | 209120900 | 28350 | 28500 | 28500 | 28300 | 2516 |
| 574 | 20230616 | 090100 | 137620800 | 28500 | 28650 | 28650 | 28500 | 1407 |
| 575 | 20230616 | 090000 | 97425600 | 28700 | 28850 | 28850 | 28650 | 3386 |