33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 192200 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 3296 |
| 3 | 20230620 | 192100 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20230620 | 192000 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20230620 | 191900 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20230620 | 191800 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20230620 | 191700 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20230620 | 191600 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20230620 | 191500 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20230620 | 191400 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20230620 | 191300 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20230620 | 191200 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20230620 | 191100 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20230620 | 191000 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20230620 | 190900 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20230620 | 190800 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20230620 | 190700 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20230620 | 190600 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20230620 | 190500 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20230620 | 190400 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20230620 | 190300 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20230620 | 190200 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20230620 | 190100 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20230620 | 190000 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20230620 | 185900 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20230620 | 185800 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20230620 | 185700 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20230620 | 185600 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20230620 | 185500 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20230620 | 185400 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20230620 | 185300 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20230620 | 185200 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 3296 |
| 33 | 20230620 | 185100 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20230620 | 185000 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20230620 | 184900 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20230620 | 184800 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20230620 | 184700 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20230620 | 184600 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20230620 | 184500 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20230620 | 184400 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20230620 | 184300 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20230620 | 184200 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20230620 | 184100 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20230620 | 184000 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20230620 | 183900 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20230620 | 183800 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20230620 | 183700 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20230620 | 183600 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20230620 | 183500 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20230620 | 183400 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20230620 | 183300 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20230620 | 183200 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20230620 | 183100 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20230620 | 183000 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20230620 | 182900 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20230620 | 182800 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20230620 | 182700 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20230620 | 182600 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20230620 | 182500 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20230620 | 182400 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20230620 | 182300 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20230620 | 182200 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 3296 |
| 63 | 20230620 | 182100 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20230620 | 182000 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20230620 | 181900 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20230620 | 181800 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20230620 | 181700 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20230620 | 181600 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20230620 | 181500 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20230620 | 181400 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20230620 | 181300 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20230620 | 181200 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20230620 | 181100 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20230620 | 181000 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20230620 | 180900 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20230620 | 180800 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20230620 | 180700 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20230620 | 180600 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20230620 | 180500 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20230620 | 180400 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20230620 | 180300 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20230620 | 180200 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20230620 | 180100 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20230620 | 180000 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20230620 | 175900 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20230620 | 175800 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20230620 | 175700 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20230620 | 175600 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20230620 | 175500 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20230620 | 175400 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20230620 | 175300 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20230620 | 175200 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 3296 |
| 93 | 20230620 | 175100 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20230620 | 175000 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20230620 | 174900 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20230620 | 174800 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20230620 | 174700 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20230620 | 174600 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20230620 | 174500 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20230620 | 174400 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20230620 | 174300 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20230620 | 174200 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20230620 | 174100 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20230620 | 174000 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20230620 | 173900 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20230620 | 173800 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20230620 | 173700 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20230620 | 173600 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20230620 | 173500 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20230620 | 173400 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20230620 | 173300 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20230620 | 173200 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20230620 | 173100 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20230620 | 173000 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20230620 | 172900 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20230620 | 172800 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20230620 | 172700 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20230620 | 172600 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20230620 | 172500 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20230620 | 172400 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20230620 | 172300 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20230620 | 172200 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 3296 |
| 123 | 20230620 | 172100 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20230620 | 172000 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20230620 | 171900 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20230620 | 171800 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20230620 | 171700 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20230620 | 171600 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20230620 | 171500 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20230620 | 171400 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20230620 | 171300 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20230620 | 171200 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20230620 | 171100 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20230620 | 171000 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20230620 | 170900 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20230620 | 170800 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20230620 | 170700 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20230620 | 170600 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20230620 | 170500 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20230620 | 170400 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20230620 | 170300 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20230620 | 170200 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20230620 | 170100 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20230620 | 170000 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20230620 | 165900 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20230620 | 165800 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20230620 | 165700 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20230620 | 165600 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20230620 | 165500 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20230620 | 165400 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20230620 | 165300 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20230620 | 165200 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 3296 |
| 153 | 20230620 | 165100 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20230620 | 165000 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20230620 | 164900 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20230620 | 164800 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20230620 | 164700 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20230620 | 164600 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20230620 | 164500 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20230620 | 164400 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20230620 | 164300 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20230620 | 164200 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20230620 | 164100 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20230620 | 164000 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20230620 | 163900 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20230620 | 163800 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20230620 | 163700 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20230620 | 163600 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20230620 | 163500 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20230620 | 163400 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20230620 | 163300 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20230620 | 163200 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20230620 | 163100 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20230620 | 163000 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20230620 | 162900 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20230620 | 162800 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20230620 | 162700 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20230620 | 162600 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20230620 | 162500 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20230620 | 162400 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20230620 | 162300 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20230620 | 162200 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 3296 |
| 183 | 20230620 | 162100 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20230620 | 162000 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20230620 | 161900 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20230620 | 161800 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20230620 | 161700 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20230620 | 161600 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20230620 | 161500 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20230620 | 161400 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20230620 | 161300 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20230620 | 161200 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20230620 | 161100 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20230620 | 161000 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20230620 | 160900 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20230620 | 160800 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20230620 | 160700 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20230620 | 160600 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20230620 | 160500 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20230620 | 160400 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20230620 | 160300 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20230620 | 160200 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20230620 | 160100 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20230620 | 160000 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20230620 | 155900 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20230620 | 155800 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20230620 | 155700 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20230620 | 155600 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20230620 | 155500 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20230620 | 155400 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20230620 | 155300 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20230620 | 155200 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 3296 |
| 213 | 20230620 | 155100 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20230620 | 155000 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20230620 | 154900 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20230620 | 154800 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20230620 | 154700 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20230620 | 154600 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 219 | 20230620 | 154500 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 220 | 20230620 | 154400 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 221 | 20230620 | 154300 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 222 | 20230620 | 154200 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 223 | 20230620 | 154100 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 224 | 20230620 | 154000 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 225 | 20230620 | 153900 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 226 | 20230620 | 153800 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 227 | 20230620 | 153700 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 228 | 20230620 | 153600 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 229 | 20230620 | 153500 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 230 | 20230620 | 153400 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 231 | 20230620 | 153300 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 232 | 20230620 | 153200 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 233 | 20230620 | 153100 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 234 | 20230620 | 153000 | 8208790050 | 23900 | 23900 | 23900 | 23900 | 3296 |
| 235 | 20230620 | 152900 | 8130015650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 236 | 20230620 | 152800 | 8130015650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 237 | 20230620 | 152700 | 8130015650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 238 | 20230620 | 152600 | 8130015650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 239 | 20230620 | 152500 | 8130015650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 240 | 20230620 | 152400 | 8130015650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 241 | 20230620 | 152300 | 8130015650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 242 | 20230620 | 152200 | 8130015650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 243 | 20230620 | 152100 | 8130015650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 244 | 20230620 | 152000 | 8130015650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 245 | 20230620 | 151900 | 8130015650 | 23900 | 23850 | 23900 | 23850 | 206 |
| 246 | 20230620 | 151800 | 8125102350 | 23850 | 23750 | 23850 | 23700 | 50 |
| 247 | 20230620 | 151700 | 8123911700 | 23800 | 23750 | 23850 | 23700 | 727 |
| 248 | 20230620 | 151600 | 8106648500 | 23750 | 23800 | 23850 | 23750 | 212 |
| 249 | 20230620 | 151500 | 8101610100 | 23800 | 23800 | 23850 | 23750 | 295 |
| 250 | 20230620 | 151400 | 8094593800 | 23850 | 23800 | 23900 | 23750 | 437 |
| 251 | 20230620 | 151300 | 8084203800 | 23900 | 23800 | 23900 | 23750 | 547 |
| 252 | 20230620 | 151200 | 8071192400 | 23800 | 23700 | 23850 | 23700 | 653 |
| 253 | 20230620 | 151100 | 8055676850 | 23700 | 23750 | 23850 | 23700 | 348 |
| 254 | 20230620 | 151000 | 8047416550 | 23700 | 23750 | 23850 | 23700 | 507 |
| 255 | 20230620 | 150900 | 8035365000 | 23750 | 23750 | 23900 | 23700 | 484 |
| 256 | 20230620 | 150800 | 8023866000 | 23700 | 23750 | 23850 | 23700 | 1110 |
| 257 | 20230620 | 150700 | 7997488700 | 23700 | 23750 | 23800 | 23700 | 456 |
| 258 | 20230620 | 150600 | 7986658500 | 23800 | 23750 | 23850 | 23700 | 480 |
| 259 | 20230620 | 150500 | 7975246150 | 23800 | 23750 | 23850 | 23750 | 444 |
| 260 | 20230620 | 150400 | 7964694500 | 23850 | 23850 | 23850 | 23750 | 491 |
| 261 | 20230620 | 150300 | 7953021750 | 23850 | 23850 | 23850 | 23750 | 403 |
| 262 | 20230620 | 150200 | 7943432600 | 23750 | 23800 | 23850 | 23700 | 886 |
| 263 | 20230620 | 150100 | 7922391600 | 23800 | 23800 | 23850 | 23750 | 350 |
| 264 | 20230620 | 150000 | 7914066850 | 23800 | 23750 | 23850 | 23750 | 431 |
| 265 | 20230620 | 145900 | 7903802800 | 23750 | 23800 | 23850 | 23750 | 387 |
| 266 | 20230620 | 145800 | 7894591550 | 23850 | 23800 | 23850 | 23750 | 425 |
| 267 | 20230620 | 145700 | 7884474950 | 23800 | 23800 | 23900 | 23750 | 819 |
| 268 | 20230620 | 145600 | 7864985200 | 23800 | 23850 | 23950 | 23800 | 464 |
| 269 | 20230620 | 145500 | 7853914350 | 23850 | 23900 | 23950 | 23800 | 432 |
| 270 | 20230620 | 145400 | 7843606350 | 23850 | 23850 | 23950 | 23850 | 520 |
| 271 | 20230620 | 145300 | 7831195100 | 23850 | 23850 | 23950 | 23800 | 688 |
| 272 | 20230620 | 145200 | 7814774450 | 23950 | 23850 | 23950 | 23800 | 389 |
| 273 | 20230620 | 145100 | 7805494650 | 23900 | 23850 | 23900 | 23800 | 341 |
| 274 | 20230620 | 145000 | 7797366950 | 23900 | 23800 | 23900 | 23800 | 578 |
| 275 | 20230620 | 144900 | 7783604000 | 23800 | 23950 | 23950 | 23800 | 2185 |
| 276 | 20230620 | 144800 | 7731478250 | 23850 | 23950 | 23950 | 23850 | 448 |
| 277 | 20230620 | 144700 | 7720777200 | 23950 | 23900 | 23950 | 23850 | 681 |
| 278 | 20230620 | 144600 | 7704513500 | 23900 | 23850 | 24000 | 23850 | 515 |
| 279 | 20230620 | 144500 | 7692188700 | 23950 | 23850 | 23950 | 23800 | 717 |
| 280 | 20230620 | 144400 | 7675048850 | 23850 | 23850 | 23950 | 23800 | 469 |
| 281 | 20230620 | 144300 | 7663860600 | 23850 | 23900 | 23900 | 23800 | 371 |
| 282 | 20230620 | 144200 | 7655006450 | 23800 | 23850 | 23950 | 23800 | 372 |
| 283 | 20230620 | 144100 | 7646139300 | 23850 | 23900 | 23950 | 23750 | 368 |
| 284 | 20230620 | 144000 | 7637357750 | 23850 | 23850 | 23850 | 23750 | 522 |
| 285 | 20230620 | 143900 | 7624942100 | 23850 | 23850 | 23900 | 23700 | 471 |
| 286 | 20230620 | 143800 | 7613724050 | 23850 | 23800 | 23900 | 23750 | 372 |
| 287 | 20230620 | 143700 | 7604871000 | 23850 | 23850 | 23850 | 23750 | 397 |
| 288 | 20230620 | 143600 | 7595424750 | 23950 | 23900 | 23950 | 23850 | 476 |
| 289 | 20230620 | 143500 | 7584065300 | 23850 | 23900 | 23900 | 23850 | 374 |
| 290 | 20230620 | 143400 | 7575138800 | 23850 | 23850 | 23950 | 23850 | 460 |
| 291 | 20230620 | 143300 | 7564153250 | 23850 | 23750 | 23950 | 23700 | 883 |
| 292 | 20230620 | 143200 | 7543083300 | 23800 | 23700 | 23800 | 23650 | 851 |
| 293 | 20230620 | 143100 | 7522884950 | 23700 | 23700 | 23750 | 23600 | 847 |
| 294 | 20230620 | 143000 | 7502839650 | 23700 | 23750 | 23800 | 23700 | 549 |
| 295 | 20230620 | 142900 | 7489814300 | 23750 | 23750 | 23850 | 23700 | 472 |
| 296 | 20230620 | 142800 | 7478607300 | 23700 | 23800 | 23850 | 23700 | 330 |
| 297 | 20230620 | 142700 | 7470779300 | 23750 | 23750 | 23800 | 23750 | 481 |
| 298 | 20230620 | 142600 | 7459351350 | 23750 | 23850 | 23900 | 23750 | 871 |
| 299 | 20230620 | 142500 | 7438615450 | 23850 | 23700 | 23900 | 23700 | 2166 |
| 300 | 20230620 | 142400 | 7387093300 | 23700 | 23800 | 23800 | 23700 | 1125 |
| 301 | 20230620 | 142300 | 7360400650 | 23800 | 23750 | 23800 | 23750 | 758 |
| 302 | 20230620 | 142200 | 7342380550 | 23700 | 23900 | 23900 | 23700 | 3165 |
| 303 | 20230620 | 142100 | 7267137900 | 23850 | 23900 | 23950 | 23800 | 855 |
| 304 | 20230620 | 142000 | 7246747150 | 23950 | 23900 | 23950 | 23850 | 500 |
| 305 | 20230620 | 141900 | 7234809350 | 23900 | 23850 | 23900 | 23850 | 527 |
| 306 | 20230620 | 141800 | 7222235200 | 23850 | 23900 | 23950 | 23850 | 870 |
| 307 | 20230620 | 141700 | 7201471450 | 23900 | 23850 | 23900 | 23850 | 816 |
| 308 | 20230620 | 141600 | 7181988950 | 23850 | 23950 | 23950 | 23850 | 728 |
| 309 | 20230620 | 141500 | 7164602100 | 23900 | 23900 | 23950 | 23900 | 933 |
| 310 | 20230620 | 141400 | 7142288800 | 23900 | 24000 | 24000 | 23900 | 1308 |
| 311 | 20230620 | 141300 | 7110972000 | 23950 | 23950 | 24050 | 23950 | 573 |
| 312 | 20230620 | 141200 | 7097236450 | 23950 | 24000 | 24050 | 23900 | 3103 |
| 313 | 20230620 | 141100 | 7022861100 | 24000 | 23950 | 24000 | 23950 | 516 |
| 314 | 20230620 | 141000 | 7010501850 | 23950 | 23950 | 24000 | 23950 | 513 |
| 315 | 20230620 | 140900 | 6998211550 | 23950 | 24000 | 24000 | 23950 | 923 |
| 316 | 20230620 | 140800 | 6976085300 | 24000 | 23950 | 24000 | 23950 | 1491 |
| 317 | 20230620 | 140700 | 6940319650 | 23950 | 24000 | 24050 | 23950 | 1089 |
| 318 | 20230620 | 140600 | 6914193150 | 24000 | 24050 | 24100 | 24000 | 1812 |
| 319 | 20230620 | 140500 | 6870691000 | 24100 | 24100 | 24100 | 24000 | 1585 |
| 320 | 20230620 | 140400 | 6832518750 | 24050 | 24050 | 24100 | 24000 | 1509 |
| 321 | 20230620 | 140300 | 6796281100 | 24100 | 24050 | 24100 | 24000 | 1185 |
| 322 | 20230620 | 140200 | 6767826150 | 24050 | 24050 | 24100 | 24000 | 759 |
| 323 | 20230620 | 140100 | 6749566050 | 24050 | 24050 | 24100 | 24000 | 1467 |
| 324 | 20230620 | 140000 | 6714330950 | 24000 | 24050 | 24100 | 24000 | 1011 |
| 325 | 20230620 | 135900 | 6690037650 | 24000 | 24050 | 24100 | 24000 | 1841 |
| 326 | 20230620 | 135800 | 6645753500 | 24050 | 24050 | 24150 | 24050 | 450 |
| 327 | 20230620 | 135700 | 6634922200 | 24050 | 24150 | 24150 | 24000 | 4106 |
| 328 | 20230620 | 135600 | 6536194200 | 24150 | 24200 | 24200 | 24100 | 1857 |
| 329 | 20230620 | 135500 | 6491313450 | 24200 | 24200 | 24250 | 24150 | 1697 |
| 330 | 20230620 | 135400 | 6450297750 | 24200 | 24350 | 24350 | 24150 | 1227 |
| 331 | 20230620 | 135300 | 6420531650 | 24300 | 24200 | 24350 | 24150 | 4887 |
| 332 | 20230620 | 135200 | 6302074700 | 24250 | 24250 | 24250 | 24150 | 1888 |
| 333 | 20230620 | 135100 | 6256392300 | 24200 | 24100 | 24300 | 24050 | 2352 |
| 334 | 20230620 | 135000 | 6199500550 | 24050 | 24150 | 24350 | 24000 | 7805 |
| 335 | 20230620 | 134900 | 6010751850 | 24100 | 24100 | 24250 | 23950 | 6887 |
| 336 | 20230620 | 134800 | 5844873400 | 24050 | 24000 | 24200 | 23950 | 5025 |
| 337 | 20230620 | 134700 | 5724062250 | 24000 | 24400 | 24500 | 23950 | 14026 |
| 338 | 20230620 | 134600 | 5384419100 | 24350 | 25200 | 25200 | 24350 | 10995 |
| 339 | 20230620 | 134500 | 5112430150 | 25300 | 26000 | 26150 | 24950 | 33391 |
| 340 | 20230620 | 134400 | 4252513850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 341 | 20230620 | 134300 | 4252513850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 342 | 20230620 | 134200 | 4252513850 | 25850 | 24350 | 25850 | 24300 | 18435 |
| 343 | 20230620 | 134100 | 3791135650 | 24300 | 24350 | 24400 | 24300 | 338 |
| 344 | 20230620 | 134000 | 3782903450 | 24350 | 24450 | 24450 | 24350 | 1672 |
| 345 | 20230620 | 133900 | 3742086550 | 24500 | 24500 | 24550 | 24500 | 1808 |
| 346 | 20230620 | 133800 | 3697771200 | 24550 | 24450 | 24600 | 24450 | 4737 |
| 347 | 20230620 | 133700 | 3581591500 | 24450 | 24150 | 24500 | 24100 | 1826 |
| 348 | 20230620 | 133600 | 3537040100 | 24200 | 24150 | 24200 | 24150 | 126 |
| 349 | 20230620 | 133500 | 3533992550 | 24150 | 24100 | 24150 | 24100 | 178 |
| 350 | 20230620 | 133400 | 3529694000 | 24150 | 24150 | 24150 | 24100 | 158 |
| 351 | 20230620 | 133300 | 3525878700 | 24150 | 24100 | 24150 | 24100 | 142 |
| 352 | 20230620 | 133200 | 3522453750 | 24100 | 24150 | 24250 | 24100 | 1082 |
| 353 | 20230620 | 133100 | 3496285950 | 24100 | 24050 | 24100 | 24050 | 386 |
| 354 | 20230620 | 133000 | 3486994850 | 24050 | 24050 | 24100 | 24000 | 279 |
| 355 | 20230620 | 132900 | 3480281050 | 24000 | 24050 | 24050 | 24000 | 199 |
| 356 | 20230620 | 132800 | 3475502350 | 24050 | 24050 | 24050 | 24000 | 214 |
| 357 | 20230620 | 132700 | 3470363750 | 24000 | 24100 | 24100 | 24000 | 133 |
| 358 | 20230620 | 132600 | 3467163500 | 24050 | 24050 | 24050 | 24050 | 228 |
| 359 | 20230620 | 132500 | 3461680100 | 24150 | 24050 | 24150 | 24050 | 233 |
| 360 | 20230620 | 132400 | 3456068450 | 24050 | 24000 | 24050 | 24000 | 218 |
| 361 | 20230620 | 132300 | 3450826100 | 24000 | 24000 | 24000 | 24000 | 229 |
| 362 | 20230620 | 132200 | 3445330100 | 24000 | 24000 | 24050 | 24000 | 280 |
| 363 | 20230620 | 132100 | 3438605600 | 24000 | 24000 | 24150 | 24000 | 107 |
| 364 | 20230620 | 132000 | 3436025600 | 24050 | 24050 | 24050 | 24050 | 157 |
| 365 | 20230620 | 131900 | 3432249750 | 24000 | 24000 | 24150 | 24000 | 371 |
| 366 | 20230620 | 131800 | 3423317350 | 24050 | 24050 | 24050 | 24000 | 379 |
| 367 | 20230620 | 131700 | 3414208150 | 24000 | 24000 | 24000 | 24000 | 32 |
| 368 | 20230620 | 131600 | 3413440150 | 24000 | 24050 | 24050 | 24000 | 187 |
| 369 | 20230620 | 131500 | 3408948150 | 24000 | 24000 | 24050 | 24000 | 205 |
| 370 | 20230620 | 131400 | 3404027150 | 24100 | 24000 | 24100 | 24000 | 160 |
| 371 | 20230620 | 131300 | 3400179150 | 24000 | 24000 | 24100 | 24000 | 193 |
| 372 | 20230620 | 131200 | 3395539250 | 24000 | 24000 | 24100 | 24000 | 179 |
| 373 | 20230620 | 131100 | 3391242900 | 24000 | 24000 | 24050 | 24000 | 136 |
| 374 | 20230620 | 131000 | 3387973200 | 24000 | 24000 | 24150 | 24000 | 122 |
| 375 | 20230620 | 130900 | 3385034000 | 24000 | 24100 | 24100 | 24000 | 152 |
| 376 | 20230620 | 130800 | 3381385900 | 24100 | 24100 | 24100 | 24000 | 144 |
| 377 | 20230620 | 130700 | 3377920300 | 24000 | 24000 | 24100 | 24000 | 199 |
| 378 | 20230620 | 130600 | 3373136300 | 24000 | 24000 | 24100 | 24000 | 122 |
| 379 | 20230620 | 130500 | 3370208200 | 24000 | 24000 | 24100 | 24000 | 154 |
| 380 | 20230620 | 130400 | 3366503700 | 24050 | 24100 | 24100 | 24050 | 141 |
| 381 | 20230620 | 130300 | 3363108200 | 24000 | 24000 | 24050 | 24000 | 197 |
| 382 | 20230620 | 130200 | 3358376350 | 24100 | 24050 | 24100 | 24000 | 147 |
| 383 | 20230620 | 130100 | 3354836600 | 24100 | 24100 | 24200 | 24100 | 447 |
| 384 | 20230620 | 130000 | 3344038850 | 24050 | 24100 | 24100 | 24050 | 170 |
| 385 | 20230620 | 125900 | 3339949950 | 24100 | 24000 | 24150 | 24000 | 139 |
| 386 | 20230620 | 125800 | 3336601650 | 24050 | 24100 | 24150 | 24050 | 176 |
| 387 | 20230620 | 125700 | 3332365900 | 24150 | 24100 | 24150 | 24100 | 243 |
| 388 | 20230620 | 125600 | 3326505600 | 24100 | 24100 | 24150 | 24100 | 195 |
| 389 | 20230620 | 125500 | 3321802150 | 24100 | 24050 | 24100 | 24050 | 239 |
| 390 | 20230620 | 125400 | 3316042800 | 24050 | 24100 | 24100 | 24000 | 126 |
| 391 | 20230620 | 125300 | 3313013950 | 24100 | 24000 | 24100 | 24000 | 77 |
| 392 | 20230620 | 125200 | 3311159350 | 24050 | 24050 | 24050 | 24000 | 256 |
| 393 | 20230620 | 125100 | 3305009250 | 24050 | 24000 | 24100 | 24000 | 240 |
| 394 | 20230620 | 125000 | 3299240250 | 24000 | 24050 | 24100 | 24000 | 228 |
| 395 | 20230620 | 124900 | 3293751650 | 24050 | 24050 | 24050 | 24000 | 201 |
| 396 | 20230620 | 124800 | 3288924750 | 24000 | 24000 | 24100 | 23950 | 407 |
| 397 | 20230620 | 124700 | 3279149100 | 24000 | 24000 | 24100 | 24000 | 269 |
| 398 | 20230620 | 124600 | 3272677300 | 24050 | 24050 | 24100 | 24050 | 134 |
| 399 | 20230620 | 124500 | 3269454550 | 24050 | 24050 | 24050 | 24000 | 142 |
| 400 | 20230620 | 124400 | 3266045300 | 24050 | 24000 | 24050 | 24000 | 241 |
| 401 | 20230620 | 124300 | 3260254600 | 24000 | 24050 | 24050 | 24000 | 66 |
| 402 | 20230620 | 124200 | 3258669900 | 24050 | 24000 | 24050 | 23950 | 301 |
| 403 | 20230620 | 124100 | 3251442800 | 24000 | 24050 | 24050 | 24000 | 87 |
| 404 | 20230620 | 124000 | 3249351250 | 24050 | 24050 | 24050 | 23950 | 146 |
| 405 | 20230620 | 123900 | 3245844900 | 24000 | 24000 | 24050 | 24000 | 185 |
| 406 | 20230620 | 123800 | 3241396800 | 24100 | 24050 | 24100 | 24000 | 229 |
| 407 | 20230620 | 123700 | 3235892250 | 24050 | 24000 | 24100 | 24000 | 158 |
| 408 | 20230620 | 123600 | 3232088750 | 24000 | 23950 | 24050 | 23950 | 432 |
| 409 | 20230620 | 123500 | 3221706450 | 23950 | 24050 | 24050 | 23950 | 136 |
| 410 | 20230620 | 123400 | 3218438050 | 23950 | 24050 | 24150 | 23950 | 3971 |
| 411 | 20230620 | 123300 | 3123135100 | 24050 | 24050 | 24100 | 24000 | 286 |
| 412 | 20230620 | 123200 | 3116257000 | 24050 | 24050 | 24050 | 24050 | 113 |
| 413 | 20230620 | 123100 | 3113539350 | 24050 | 24100 | 24100 | 24050 | 397 |
| 414 | 20230620 | 123000 | 3103985700 | 24100 | 24150 | 24150 | 24100 | 245 |
| 415 | 20230620 | 122900 | 3098077100 | 24100 | 24100 | 24200 | 24100 | 164 |
| 416 | 20230620 | 122800 | 3094124600 | 24100 | 24100 | 24150 | 24100 | 161 |
| 417 | 20230620 | 122700 | 3090237350 | 24100 | 24150 | 24150 | 24100 | 82 |
| 418 | 20230620 | 122600 | 3088257100 | 24100 | 24150 | 24150 | 24100 | 237 |
| 419 | 20230620 | 122500 | 3082543550 | 24150 | 24150 | 24200 | 24150 | 163 |
| 420 | 20230620 | 122400 | 3078603100 | 24200 | 24200 | 24200 | 24200 | 33 |
| 421 | 20230620 | 122300 | 3077804500 | 24200 | 24300 | 24300 | 24200 | 185 |
| 422 | 20230620 | 122200 | 3073320500 | 24250 | 24150 | 24250 | 24150 | 158 |
| 423 | 20230620 | 122100 | 3069490050 | 24150 | 24250 | 24300 | 24150 | 216 |
| 424 | 20230620 | 122000 | 3064263600 | 24150 | 24200 | 24250 | 24150 | 278 |
| 425 | 20230620 | 121900 | 3057533050 | 24200 | 24200 | 24200 | 24200 | 52 |
| 426 | 20230620 | 121800 | 3056274650 | 24200 | 24200 | 24250 | 24200 | 227 |
| 427 | 20230620 | 121700 | 3050781200 | 24200 | 24200 | 24200 | 24150 | 160 |
| 428 | 20230620 | 121600 | 3046909350 | 24200 | 24200 | 24250 | 24150 | 94 |
| 429 | 20230620 | 121500 | 3044633400 | 24200 | 24200 | 24250 | 24150 | 202 |
| 430 | 20230620 | 121400 | 3039751950 | 24250 | 24100 | 24250 | 24100 | 558 |
| 431 | 20230620 | 121300 | 3026260950 | 24100 | 24050 | 24150 | 24050 | 94 |
| 432 | 20230620 | 121200 | 3023993500 | 24050 | 24100 | 24100 | 23950 | 1007 |
| 433 | 20230620 | 121100 | 2999825500 | 24100 | 24100 | 24100 | 24100 | 181 |
| 434 | 20230620 | 121000 | 2995463400 | 24100 | 24050 | 24100 | 24050 | 173 |
| 435 | 20230620 | 120900 | 2991299250 | 24050 | 24000 | 24200 | 24000 | 21 |
| 436 | 20230620 | 120800 | 2990794400 | 24000 | 24000 | 24150 | 24000 | 307 |
| 437 | 20230620 | 120700 | 2983398900 | 24000 | 24000 | 24000 | 23950 | 138 |
| 438 | 20230620 | 120600 | 2980087400 | 23950 | 24100 | 24100 | 23950 | 139 |
| 439 | 20230620 | 120500 | 2976743600 | 23900 | 23950 | 24100 | 23900 | 280 |
| 440 | 20230620 | 120400 | 2970028900 | 23950 | 24000 | 24000 | 23950 | 110 |
| 441 | 20230620 | 120300 | 2967389400 | 24000 | 23950 | 24000 | 23950 | 238 |
| 442 | 20230620 | 120200 | 2961679250 | 24050 | 23950 | 24050 | 23950 | 203 |
| 443 | 20230620 | 120100 | 2956807800 | 23950 | 24000 | 24000 | 23950 | 202 |
| 444 | 20230620 | 120000 | 2951962450 | 23950 | 23950 | 24150 | 23950 | 32 |
| 445 | 20230620 | 115900 | 2951195850 | 24150 | 23950 | 24150 | 23950 | 185 |
| 446 | 20230620 | 115800 | 2946749350 | 24000 | 23950 | 24150 | 23950 | 267 |
| 447 | 20230620 | 115700 | 2940341300 | 24000 | 23950 | 24200 | 23900 | 349 |
| 448 | 20230620 | 115600 | 2931935050 | 23950 | 23900 | 23950 | 23900 | 110 |
| 449 | 20230620 | 115500 | 2929300700 | 23900 | 23950 | 24000 | 23900 | 210 |
| 450 | 20230620 | 115400 | 2924267950 | 23950 | 23900 | 23950 | 23900 | 102 |
| 451 | 20230620 | 115300 | 2921827000 | 23900 | 24050 | 24050 | 23900 | 182 |
| 452 | 20230620 | 115200 | 2917469150 | 23900 | 23950 | 23950 | 23900 | 126 |
| 453 | 20230620 | 115100 | 2914452750 | 23950 | 23900 | 24050 | 23900 | 108 |
| 454 | 20230620 | 115000 | 2911864350 | 23900 | 24000 | 24050 | 23900 | 276 |
| 455 | 20230620 | 114900 | 2905248050 | 23900 | 23950 | 23950 | 23900 | 174 |
| 456 | 20230620 | 114800 | 2901081550 | 23950 | 23900 | 24000 | 23900 | 16 |
| 457 | 20230620 | 114700 | 2900698800 | 24000 | 24050 | 24050 | 23950 | 262 |
| 458 | 20230620 | 114600 | 2894412800 | 24050 | 24100 | 24100 | 24050 | 153 |
| 459 | 20230620 | 114500 | 2890733050 | 24100 | 24000 | 24100 | 24000 | 178 |
| 460 | 20230620 | 114400 | 2886457500 | 23950 | 24000 | 24050 | 23950 | 480 |
| 461 | 20230620 | 114300 | 2874953400 | 24000 | 24000 | 24050 | 24000 | 249 |
| 462 | 20230620 | 114200 | 2868973400 | 24000 | 23950 | 24050 | 23950 | 33 |
| 463 | 20230620 | 114100 | 2868181250 | 24000 | 23850 | 24000 | 23850 | 248 |
| 464 | 20230620 | 114000 | 2862230200 | 23850 | 24000 | 24050 | 23850 | 1428 |
| 465 | 20230620 | 113900 | 2828040600 | 24000 | 24050 | 24050 | 24000 | 214 |
| 466 | 20230620 | 113800 | 2822899200 | 24000 | 24050 | 24050 | 24000 | 433 |
| 467 | 20230620 | 113700 | 2812491050 | 24050 | 24050 | 24100 | 24050 | 203 |
| 468 | 20230620 | 113600 | 2807604750 | 24050 | 24100 | 24100 | 24050 | 369 |
| 469 | 20230620 | 113500 | 2798717100 | 24100 | 24100 | 24100 | 24100 | 8 |
| 470 | 20230620 | 113400 | 2798524300 | 24100 | 24050 | 24100 | 24050 | 370 |
| 471 | 20230620 | 113300 | 2789608800 | 24050 | 24150 | 24150 | 24050 | 722 |
| 472 | 20230620 | 113200 | 2772210950 | 24150 | 24150 | 24150 | 24050 | 288 |
| 473 | 20230620 | 113100 | 2765270300 | 24150 | 24150 | 24200 | 24150 | 204 |
| 474 | 20230620 | 113000 | 2760339700 | 24150 | 24150 | 24150 | 24100 | 168 |
| 475 | 20230620 | 112900 | 2756282650 | 24300 | 24100 | 24300 | 24100 | 1004 |
| 476 | 20230620 | 112800 | 2731912100 | 24150 | 24150 | 24250 | 24150 | 243 |
| 477 | 20230620 | 112700 | 2726028900 | 24200 | 24150 | 24500 | 24100 | 859 |
| 478 | 20230620 | 112600 | 2705093700 | 24150 | 24150 | 24350 | 24100 | 447 |
| 479 | 20230620 | 112500 | 2694234000 | 24350 | 24150 | 24350 | 24050 | 552 |
| 480 | 20230620 | 112400 | 2680846100 | 24200 | 24050 | 24300 | 24000 | 376 |
| 481 | 20230620 | 112300 | 2671765800 | 24250 | 24050 | 24250 | 24000 | 592 |
| 482 | 20230620 | 112200 | 2657506950 | 24050 | 24200 | 24200 | 24050 | 388 |
| 483 | 20230620 | 112100 | 2648153500 | 24150 | 24150 | 24200 | 24100 | 261 |
| 484 | 20230620 | 112000 | 2641848900 | 24200 | 24100 | 24200 | 24100 | 490 |
| 485 | 20230620 | 111900 | 2630023550 | 24100 | 24300 | 24300 | 24100 | 471 |
| 486 | 20230620 | 111800 | 2618612750 | 24250 | 24250 | 24300 | 24250 | 561 |
| 487 | 20230620 | 111700 | 2605008450 | 24250 | 24300 | 24350 | 24250 | 799 |
| 488 | 20230620 | 111600 | 2585582500 | 24300 | 24350 | 24400 | 24300 | 735 |
| 489 | 20230620 | 111500 | 2567688400 | 24400 | 24450 | 24450 | 24350 | 1349 |
| 490 | 20230620 | 111400 | 2534750750 | 24450 | 24450 | 24650 | 24450 | 643 |
| 491 | 20230620 | 111300 | 2518937150 | 24450 | 24550 | 24600 | 24450 | 1999 |
| 492 | 20230620 | 111200 | 2469830350 | 24500 | 24450 | 24500 | 24450 | 541 |
| 493 | 20230620 | 111100 | 2456590150 | 24450 | 24500 | 24550 | 24450 | 232 |
| 494 | 20230620 | 111000 | 2450902900 | 24500 | 24500 | 24500 | 24500 | 277 |
| 495 | 20230620 | 110900 | 2444116400 | 24550 | 24400 | 24550 | 24400 | 608 |
| 496 | 20230620 | 110800 | 2429257250 | 24400 | 24450 | 24450 | 24400 | 191 |
| 497 | 20230620 | 110700 | 2424589600 | 24400 | 24450 | 24500 | 24400 | 447 |
| 498 | 20230620 | 110600 | 2413651850 | 24450 | 24450 | 24450 | 24400 | 648 |
| 499 | 20230620 | 110500 | 2397822700 | 24450 | 24450 | 24550 | 24450 | 390 |
| 500 | 20230620 | 110400 | 2388267350 | 24500 | 24600 | 24600 | 24400 | 2524 |
| 501 | 20230620 | 110300 | 2326289550 | 24600 | 24350 | 24600 | 24350 | 3741 |
| 502 | 20230620 | 110200 | 2234675700 | 24350 | 24350 | 24400 | 24300 | 422 |
| 503 | 20230620 | 110100 | 2224401300 | 24300 | 24350 | 24350 | 24300 | 379 |
| 504 | 20230620 | 110000 | 2215187600 | 24350 | 24450 | 24500 | 24300 | 1025 |
| 505 | 20230620 | 105900 | 2190163000 | 24400 | 24450 | 24450 | 24350 | 1676 |
| 506 | 20230620 | 105800 | 2149319600 | 24450 | 24350 | 24500 | 24350 | 3576 |
| 507 | 20230620 | 105700 | 2061920800 | 24350 | 24200 | 24350 | 24150 | 1634 |
| 508 | 20230620 | 105600 | 2022276000 | 24200 | 24250 | 24250 | 24150 | 630 |
| 509 | 20230620 | 105500 | 2007013500 | 24250 | 24300 | 24300 | 24100 | 502 |
| 510 | 20230620 | 105400 | 1994847750 | 24350 | 24350 | 24400 | 24250 | 1753 |
| 511 | 20230620 | 105300 | 1952153200 | 24400 | 24100 | 24450 | 24100 | 9222 |
| 512 | 20230620 | 105200 | 1727899650 | 24150 | 24050 | 24200 | 24000 | 5118 |
| 513 | 20230620 | 105100 | 1604371600 | 24050 | 23900 | 24100 | 23900 | 436 |
| 514 | 20230620 | 105000 | 1593892250 | 23900 | 23950 | 24100 | 23800 | 3730 |
| 515 | 20230620 | 104900 | 1504314500 | 23900 | 23950 | 23950 | 23900 | 492 |
| 516 | 20230620 | 104800 | 1492533100 | 23900 | 23750 | 23950 | 23750 | 1243 |
| 517 | 20230620 | 104700 | 1462874050 | 23700 | 23800 | 23800 | 23700 | 313 |
| 518 | 20230620 | 104600 | 1455438050 | 23800 | 23600 | 23800 | 23600 | 927 |
| 519 | 20230620 | 104500 | 1433449950 | 23600 | 23700 | 23750 | 23600 | 691 |
| 520 | 20230620 | 104400 | 1417079150 | 23700 | 23750 | 23750 | 23700 | 72 |
| 521 | 20230620 | 104300 | 1415369200 | 23750 | 23750 | 23800 | 23700 | 220 |
| 522 | 20230620 | 104200 | 1410145050 | 23700 | 23700 | 23700 | 23700 | 148 |
| 523 | 20230620 | 104100 | 1406637450 | 23800 | 23650 | 23800 | 23650 | 577 |
| 524 | 20230620 | 104000 | 1392930900 | 23650 | 23700 | 23700 | 23600 | 76 |
| 525 | 20230620 | 103900 | 1391135250 | 23700 | 23600 | 23800 | 23600 | 422 |
| 526 | 20230620 | 103800 | 1381143550 | 23600 | 23600 | 23650 | 23600 | 275 |
| 527 | 20230620 | 103700 | 1374647100 | 23600 | 23550 | 23600 | 23500 | 2196 |
| 528 | 20230620 | 103600 | 1322832050 | 23550 | 23550 | 23600 | 23550 | 159 |
| 529 | 20230620 | 103500 | 1319087250 | 23550 | 23550 | 23600 | 23500 | 321 |
| 530 | 20230620 | 103400 | 1311528600 | 23550 | 23550 | 23550 | 23400 | 1593 |
| 531 | 20230620 | 103300 | 1274164250 | 23500 | 23550 | 23550 | 23500 | 145 |
| 532 | 20230620 | 103200 | 1270754550 | 23500 | 23550 | 23600 | 23500 | 511 |
| 533 | 20230620 | 103100 | 1258722350 | 23550 | 23550 | 23600 | 23550 | 174 |
| 534 | 20230620 | 103000 | 1254620450 | 23600 | 23600 | 23600 | 23600 | 163 |
| 535 | 20230620 | 102900 | 1250773650 | 23600 | 23600 | 23650 | 23550 | 596 |
| 536 | 20230620 | 102800 | 1236714150 | 23600 | 23550 | 23600 | 23500 | 1090 |
| 537 | 20230620 | 102700 | 1210999200 | 23500 | 23500 | 23500 | 23500 | 297 |
| 538 | 20230620 | 102600 | 1204019700 | 23500 | 23500 | 23550 | 23500 | 231 |
| 539 | 20230620 | 102500 | 1198587200 | 23500 | 23550 | 23550 | 23500 | 129 |
| 540 | 20230620 | 102400 | 1195551000 | 23550 | 23500 | 23550 | 23500 | 156 |
| 541 | 20230620 | 102300 | 1191881450 | 23500 | 23500 | 23550 | 23500 | 197 |
| 542 | 20230620 | 102200 | 1187242600 | 23500 | 23500 | 23550 | 23400 | 507 |
| 543 | 20230620 | 102100 | 1175347450 | 23500 | 23500 | 23550 | 23450 | 1640 |
| 544 | 20230620 | 102000 | 1136813950 | 23500 | 23500 | 23550 | 23500 | 645 |
| 545 | 20230620 | 101900 | 1121652450 | 23500 | 23500 | 23550 | 23450 | 852 |
| 546 | 20230620 | 101800 | 1101619800 | 23500 | 23450 | 23550 | 23450 | 670 |
| 547 | 20230620 | 101700 | 1085896550 | 23450 | 23450 | 23550 | 23450 | 234 |
| 548 | 20230620 | 101600 | 1080400800 | 23500 | 23500 | 23500 | 23500 | 527 |
| 549 | 20230620 | 101500 | 1068016300 | 23500 | 23500 | 23550 | 23500 | 214 |
| 550 | 20230620 | 101400 | 1062983200 | 23450 | 23500 | 23550 | 23450 | 353 |
| 551 | 20230620 | 101300 | 1054684000 | 23550 | 23500 | 23550 | 23500 | 277 |
| 552 | 20230620 | 101200 | 1048174200 | 23500 | 23500 | 23550 | 23500 | 153 |
| 553 | 20230620 | 101100 | 1044574350 | 23500 | 23550 | 23550 | 23500 | 189 |
| 554 | 20230620 | 101000 | 1040128700 | 23500 | 23550 | 23550 | 23500 | 244 |
| 555 | 20230620 | 100900 | 1034388950 | 23600 | 23500 | 23600 | 23500 | 222 |
| 556 | 20230620 | 100800 | 1029159200 | 23550 | 23550 | 23550 | 23500 | 304 |
| 557 | 20230620 | 100700 | 1022010700 | 23550 | 23600 | 23600 | 23550 | 901 |
| 558 | 20230620 | 100600 | 1000792100 | 23600 | 23600 | 23600 | 23600 | 155 |
| 559 | 20230620 | 100500 | 997134100 | 23600 | 23550 | 23600 | 23550 | 495 |
| 560 | 20230620 | 100400 | 985457700 | 23600 | 23550 | 23650 | 23550 | 473 |
| 561 | 20230620 | 100300 | 974298050 | 23600 | 23550 | 23600 | 23550 | 1479 |
| 562 | 20230620 | 100200 | 939395200 | 23600 | 23550 | 23700 | 23550 | 439 |
| 563 | 20230620 | 100100 | 929038950 | 23550 | 23600 | 23650 | 23550 | 340 |
| 564 | 20230620 | 100000 | 921014400 | 23650 | 23550 | 23650 | 23550 | 165 |
| 565 | 20230620 | 095900 | 917119750 | 23600 | 23550 | 23600 | 23550 | 211 |
| 566 | 20230620 | 095800 | 912144000 | 23550 | 23550 | 23550 | 23550 | 25 |
| 567 | 20230620 | 095700 | 911555250 | 23550 | 23550 | 23650 | 23550 | 406 |
| 568 | 20230620 | 095600 | 901993350 | 23650 | 23650 | 23650 | 23550 | 382 |
| 569 | 20230620 | 095500 | 892994900 | 23550 | 23650 | 23750 | 23550 | 611 |
| 570 | 20230620 | 095400 | 878581400 | 23650 | 23750 | 23800 | 23550 | 464 |
| 571 | 20230620 | 095300 | 867622200 | 23550 | 23750 | 23850 | 23550 | 2073 |
| 572 | 20230620 | 095200 | 818681450 | 23750 | 23750 | 23800 | 23750 | 214 |
| 573 | 20230620 | 095100 | 813591300 | 23750 | 23750 | 23800 | 23750 | 335 |
| 574 | 20230620 | 095000 | 805632900 | 23750 | 23600 | 23750 | 23600 | 197 |
| 575 | 20230620 | 094900 | 800963200 | 23600 | 23700 | 23700 | 23600 | 761 |
| 576 | 20230620 | 094800 | 782966000 | 23650 | 23650 | 23700 | 23650 | 67 |
| 577 | 20230620 | 094700 | 781380450 | 23650 | 23650 | 23800 | 23650 | 287 |
| 578 | 20230620 | 094600 | 774586200 | 23650 | 23700 | 23850 | 23650 | 389 |
| 579 | 20230620 | 094500 | 765349800 | 23700 | 23700 | 23750 | 23700 | 11 |
| 580 | 20230620 | 094400 | 765089050 | 23750 | 23700 | 23750 | 23650 | 384 |
| 581 | 20230620 | 094300 | 755974700 | 23700 | 23750 | 23750 | 23700 | 569 |
| 582 | 20230620 | 094200 | 742470650 | 23750 | 23800 | 23800 | 23750 | 85 |
| 583 | 20230620 | 094100 | 740448500 | 23800 | 23800 | 23800 | 23800 | 109 |
| 584 | 20230620 | 094000 | 737854300 | 23750 | 23850 | 23900 | 23750 | 1665 |
| 585 | 20230620 | 093900 | 698235550 | 23800 | 23800 | 23800 | 23750 | 1221 |
| 586 | 20230620 | 093800 | 669176150 | 23750 | 23750 | 23800 | 23700 | 242 |
| 587 | 20230620 | 093700 | 663427950 | 23700 | 23700 | 23800 | 23700 | 327 |
| 588 | 20230620 | 093600 | 655667950 | 23700 | 23750 | 23800 | 23700 | 1976 |
| 589 | 20230620 | 093500 | 608736700 | 23750 | 23750 | 23750 | 23750 | 100 |
| 590 | 20230620 | 093400 | 606361700 | 23750 | 23750 | 23750 | 23750 | 126 |
| 591 | 20230620 | 093300 | 603369200 | 23800 | 23850 | 23850 | 23800 | 1740 |
| 592 | 20230620 | 093200 | 561941600 | 23850 | 23900 | 23900 | 23850 | 126 |
| 593 | 20230620 | 093100 | 558930550 | 23900 | 23900 | 23900 | 23850 | 301 |
| 594 | 20230620 | 093000 | 551750950 | 23850 | 23900 | 23900 | 23850 | 560 |
| 595 | 20230620 | 092900 | 538370400 | 23900 | 23900 | 23900 | 23850 | 1164 |
| 596 | 20230620 | 092800 | 510607950 | 23950 | 23950 | 23950 | 23850 | 117 |
| 597 | 20230620 | 092700 | 507807300 | 23950 | 23850 | 23950 | 23850 | 278 |
| 598 | 20230620 | 092600 | 501168750 | 23850 | 23850 | 23850 | 23850 | 159 |
| 599 | 20230620 | 092500 | 497376600 | 23850 | 23800 | 23850 | 23800 | 80 |
| 600 | 20230620 | 092400 | 495468700 | 23850 | 23750 | 23850 | 23750 | 931 |
| 601 | 20230620 | 092300 | 473330700 | 23750 | 23700 | 23800 | 23700 | 914 |
| 602 | 20230620 | 092200 | 451627850 | 23700 | 23600 | 23700 | 23600 | 144 |
| 603 | 20230620 | 092100 | 448220050 | 23600 | 23600 | 23750 | 23600 | 1145 |
| 604 | 20230620 | 092000 | 421196900 | 23600 | 23750 | 23800 | 23600 | 256 |
| 605 | 20230620 | 091900 | 415117650 | 23750 | 23650 | 23750 | 23650 | 628 |
| 606 | 20230620 | 091800 | 400210850 | 23700 | 23600 | 23700 | 23550 | 862 |
| 607 | 20230620 | 091700 | 379838250 | 23550 | 23600 | 23650 | 23550 | 1305 |
| 608 | 20230620 | 091600 | 349064500 | 23600 | 23650 | 23700 | 23600 | 442 |
| 609 | 20230620 | 091500 | 338627900 | 23650 | 23700 | 23700 | 23550 | 1887 |
| 610 | 20230620 | 091400 | 294005300 | 23700 | 23750 | 23750 | 23700 | 295 |
| 611 | 20230620 | 091300 | 287012250 | 23800 | 23800 | 23800 | 23750 | 10 |
| 612 | 20230620 | 091200 | 286774350 | 23800 | 23750 | 23800 | 23750 | 532 |
| 613 | 20230620 | 091100 | 274132950 | 23750 | 23800 | 23850 | 23700 | 840 |
| 614 | 20230620 | 091000 | 254200400 | 23850 | 23950 | 24000 | 23800 | 1418 |
| 615 | 20230620 | 090900 | 220326850 | 23950 | 24050 | 24050 | 23950 | 408 |
| 616 | 20230620 | 090800 | 210533500 | 24050 | 24050 | 24100 | 23950 | 1741 |
| 617 | 20230620 | 090700 | 168593000 | 24050 | 24050 | 24100 | 24000 | 1200 |
| 618 | 20230620 | 090600 | 139682850 | 24050 | 24100 | 24150 | 23900 | 1150 |
| 619 | 20230620 | 090500 | 111985800 | 24100 | 24050 | 24100 | 24050 | 374 |
| 620 | 20230620 | 090400 | 102980800 | 24050 | 23900 | 24050 | 23900 | 1138 |
| 621 | 20230620 | 090300 | 75746350 | 23900 | 23850 | 23950 | 23850 | 355 |
| 622 | 20230620 | 090200 | 67273350 | 23850 | 23700 | 23850 | 23700 | 381 |
| 623 | 20230620 | 090100 | 58232600 | 23700 | 23800 | 23800 | 23700 | 156 |
| 624 | 20230620 | 090000 | 54526050 | 23800 | 23900 | 23900 | 23750 | 2230 |