31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 184000 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 4666 |
| 3 | 20230615 | 183900 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20230615 | 183800 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20230615 | 183700 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20230615 | 183600 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20230615 | 183500 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20230615 | 183400 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20230615 | 183300 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20230615 | 183200 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20230615 | 183100 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20230615 | 183000 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20230615 | 182900 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20230615 | 182800 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20230615 | 182700 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20230615 | 182600 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20230615 | 182500 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20230615 | 182400 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20230615 | 182300 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20230615 | 182200 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20230615 | 182100 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20230615 | 182000 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20230615 | 181900 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20230615 | 181800 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20230615 | 181700 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20230615 | 181600 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20230615 | 181500 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20230615 | 181400 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20230615 | 181300 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20230615 | 181200 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20230615 | 181100 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20230615 | 181000 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 4666 |
| 33 | 20230615 | 180900 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20230615 | 180800 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20230615 | 180700 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20230615 | 180600 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20230615 | 180500 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20230615 | 180400 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20230615 | 180300 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20230615 | 180200 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20230615 | 180100 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20230615 | 180000 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20230615 | 175900 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20230615 | 175800 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20230615 | 175700 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20230615 | 175600 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20230615 | 175500 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20230615 | 175400 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20230615 | 175300 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20230615 | 175200 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20230615 | 175100 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20230615 | 175000 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20230615 | 174900 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20230615 | 174800 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20230615 | 174700 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20230615 | 174600 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20230615 | 174500 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20230615 | 174400 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20230615 | 174300 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20230615 | 174200 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20230615 | 174100 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20230615 | 174000 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 4666 |
| 63 | 20230615 | 173900 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20230615 | 173800 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20230615 | 173700 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20230615 | 173600 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20230615 | 173500 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20230615 | 173400 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20230615 | 173300 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20230615 | 173200 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20230615 | 173100 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20230615 | 173000 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20230615 | 172900 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20230615 | 172800 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20230615 | 172700 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20230615 | 172600 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20230615 | 172500 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20230615 | 172400 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20230615 | 172300 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20230615 | 172200 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20230615 | 172100 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20230615 | 172000 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20230615 | 171900 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20230615 | 171800 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20230615 | 171700 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20230615 | 171600 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20230615 | 171500 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20230615 | 171400 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20230615 | 171300 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20230615 | 171200 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20230615 | 171100 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20230615 | 171000 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 4666 |
| 93 | 20230615 | 170900 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20230615 | 170800 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20230615 | 170700 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20230615 | 170600 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20230615 | 170500 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20230615 | 170400 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20230615 | 170300 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20230615 | 170200 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20230615 | 170100 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20230615 | 170000 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20230615 | 165900 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20230615 | 165800 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20230615 | 165700 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20230615 | 165600 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20230615 | 165500 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20230615 | 165400 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20230615 | 165300 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20230615 | 165200 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20230615 | 165100 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20230615 | 165000 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20230615 | 164900 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20230615 | 164800 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20230615 | 164700 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20230615 | 164600 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20230615 | 164500 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20230615 | 164400 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20230615 | 164300 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20230615 | 164200 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20230615 | 164100 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20230615 | 164000 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 4666 |
| 123 | 20230615 | 163900 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20230615 | 163800 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20230615 | 163700 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20230615 | 163600 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20230615 | 163500 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20230615 | 163400 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20230615 | 163300 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20230615 | 163200 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20230615 | 163100 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20230615 | 163000 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20230615 | 162900 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20230615 | 162800 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20230615 | 162700 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20230615 | 162600 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20230615 | 162500 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20230615 | 162400 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20230615 | 162300 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20230615 | 162200 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20230615 | 162100 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20230615 | 162000 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20230615 | 161900 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20230615 | 161800 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20230615 | 161700 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20230615 | 161600 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20230615 | 161500 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20230615 | 161400 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20230615 | 161300 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20230615 | 161200 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20230615 | 161100 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20230615 | 161000 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 4666 |
| 153 | 20230615 | 160900 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20230615 | 160800 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20230615 | 160700 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20230615 | 160600 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20230615 | 160500 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20230615 | 160400 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20230615 | 160300 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20230615 | 160200 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20230615 | 160100 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20230615 | 160000 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20230615 | 155900 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20230615 | 155800 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20230615 | 155700 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20230615 | 155600 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20230615 | 155500 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20230615 | 155400 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20230615 | 155300 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20230615 | 155200 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20230615 | 155100 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20230615 | 155000 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20230615 | 154900 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20230615 | 154800 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20230615 | 154700 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20230615 | 154600 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20230615 | 154500 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20230615 | 154400 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20230615 | 154300 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20230615 | 154200 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20230615 | 154100 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20230615 | 154000 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 4666 |
| 183 | 20230615 | 153900 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20230615 | 153800 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20230615 | 153700 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20230615 | 153600 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20230615 | 153500 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20230615 | 153400 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20230615 | 153300 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20230615 | 153200 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20230615 | 153100 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20230615 | 153000 | 3963845400 | 23400 | 23400 | 23400 | 23400 | 4666 |
| 193 | 20230615 | 152900 | 3854661000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20230615 | 152800 | 3854661000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20230615 | 152700 | 3854661000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20230615 | 152600 | 3854661000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 197 | 20230615 | 152500 | 3854661000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20230615 | 152400 | 3854661000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 199 | 20230615 | 152300 | 3854661000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20230615 | 152200 | 3854661000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20230615 | 152100 | 3854661000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20230615 | 152000 | 3854661000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20230615 | 151900 | 3854661000 | 23500 | 23450 | 23500 | 23450 | 925 |
| 204 | 20230615 | 151800 | 3832966400 | 23450 | 23500 | 23500 | 23450 | 323 |
| 205 | 20230615 | 151700 | 3825391250 | 23500 | 23450 | 23500 | 23450 | 229 |
| 206 | 20230615 | 151600 | 3820014550 | 23500 | 23500 | 23500 | 23450 | 245 |
| 207 | 20230615 | 151500 | 3814261300 | 23450 | 23500 | 23500 | 23450 | 1330 |
| 208 | 20230615 | 151400 | 3783006800 | 23500 | 23500 | 23500 | 23450 | 137 |
| 209 | 20230615 | 151300 | 3779789950 | 23500 | 23500 | 23500 | 23450 | 139 |
| 210 | 20230615 | 151200 | 3776526500 | 23500 | 23450 | 23500 | 23450 | 15 |
| 211 | 20230615 | 151100 | 3776174200 | 23500 | 23500 | 23500 | 23500 | 1074 |
| 212 | 20230615 | 151000 | 3750935200 | 23550 | 23500 | 23550 | 23500 | 123 |
| 213 | 20230615 | 150900 | 3748038600 | 23550 | 23550 | 23550 | 23550 | 13 |
| 214 | 20230615 | 150800 | 3747732450 | 23550 | 23500 | 23550 | 23500 | 211 |
| 215 | 20230615 | 150700 | 3742773550 | 23500 | 23500 | 23550 | 23500 | 143 |
| 216 | 20230615 | 150600 | 3739407800 | 23500 | 23550 | 23550 | 23500 | 164 |
| 217 | 20230615 | 150500 | 3735548200 | 23550 | 23500 | 23550 | 23500 | 39 |
| 218 | 20230615 | 150400 | 3734630900 | 23500 | 23500 | 23500 | 23500 | 161 |
| 219 | 20230615 | 150300 | 3730847400 | 23500 | 23450 | 23500 | 23450 | 566 |
| 220 | 20230615 | 150200 | 3717567400 | 23450 | 23450 | 23500 | 23400 | 749 |
| 221 | 20230615 | 150100 | 3700005350 | 23450 | 23500 | 23500 | 23450 | 122 |
| 222 | 20230615 | 150000 | 3697142700 | 23500 | 23500 | 23500 | 23450 | 809 |
| 223 | 20230615 | 145900 | 3678133400 | 23550 | 23550 | 23550 | 23550 | 112 |
| 224 | 20230615 | 145800 | 3675495800 | 23500 | 23500 | 23550 | 23500 | 68 |
| 225 | 20230615 | 145700 | 3673897200 | 23500 | 23500 | 23550 | 23500 | 133 |
| 226 | 20230615 | 145600 | 3670771350 | 23500 | 23500 | 23550 | 23500 | 81 |
| 227 | 20230615 | 145500 | 3668867200 | 23500 | 23500 | 23500 | 23450 | 122 |
| 228 | 20230615 | 145400 | 3666002850 | 23500 | 23550 | 23550 | 23500 | 305 |
| 229 | 20230615 | 145300 | 3658827200 | 23550 | 23550 | 23550 | 23500 | 127 |
| 230 | 20230615 | 145200 | 3655838950 | 23550 | 23500 | 23550 | 23450 | 168 |
| 231 | 20230615 | 145100 | 3651889700 | 23550 | 23450 | 23550 | 23450 | 142 |
| 232 | 20230615 | 145000 | 3648554700 | 23500 | 23500 | 23500 | 23450 | 71 |
| 233 | 20230615 | 144900 | 3646888800 | 23450 | 23500 | 23550 | 23450 | 572 |
| 234 | 20230615 | 144800 | 3633432350 | 23500 | 23450 | 23500 | 23450 | 64 |
| 235 | 20230615 | 144700 | 3631931200 | 23500 | 23450 | 23500 | 23450 | 183 |
| 236 | 20230615 | 144600 | 3627633300 | 23500 | 23500 | 23500 | 23500 | 68 |
| 237 | 20230615 | 144500 | 3626035300 | 23450 | 23500 | 23500 | 23450 | 125 |
| 238 | 20230615 | 144400 | 3623100400 | 23450 | 23500 | 23550 | 23450 | 730 |
| 239 | 20230615 | 144300 | 3605960200 | 23500 | 23550 | 23550 | 23500 | 160 |
| 240 | 20230615 | 144200 | 3602199800 | 23500 | 23550 | 23550 | 23500 | 60 |
| 241 | 20230615 | 144100 | 3600789400 | 23500 | 23550 | 23550 | 23500 | 724 |
| 242 | 20230615 | 144000 | 3583771650 | 23500 | 23550 | 23550 | 23500 | 801 |
| 243 | 20230615 | 143900 | 3564930300 | 23550 | 23500 | 23600 | 23500 | 538 |
| 244 | 20230615 | 143800 | 3552277550 | 23550 | 23550 | 23550 | 23500 | 679 |
| 245 | 20230615 | 143700 | 3536289700 | 23550 | 23500 | 23550 | 23500 | 60 |
| 246 | 20230615 | 143600 | 3534879300 | 23550 | 23500 | 23550 | 23500 | 71 |
| 247 | 20230615 | 143500 | 3533210400 | 23550 | 23600 | 23600 | 23550 | 181 |
| 248 | 20230615 | 143400 | 3528947450 | 23600 | 23550 | 23600 | 23550 | 132 |
| 249 | 20230615 | 143300 | 3525834550 | 23550 | 23600 | 23600 | 23550 | 60 |
| 250 | 20230615 | 143200 | 3524421150 | 23550 | 23600 | 23600 | 23550 | 68 |
| 251 | 20230615 | 143100 | 3522818950 | 23550 | 23600 | 23600 | 23550 | 147 |
| 252 | 20230615 | 143000 | 3519352350 | 23550 | 23550 | 23600 | 23550 | 74 |
| 253 | 20230615 | 142900 | 3517609300 | 23550 | 23550 | 23600 | 23550 | 593 |
| 254 | 20230615 | 142800 | 3503643750 | 23600 | 23550 | 23600 | 23550 | 305 |
| 255 | 20230615 | 142700 | 3496460200 | 23550 | 23500 | 23550 | 23500 | 214 |
| 256 | 20230615 | 142600 | 3491428700 | 23500 | 23450 | 23500 | 23450 | 211 |
| 257 | 20230615 | 142500 | 3486472850 | 23500 | 23500 | 23500 | 23450 | 84 |
| 258 | 20230615 | 142400 | 3484501950 | 23500 | 23450 | 23500 | 23450 | 74 |
| 259 | 20230615 | 142300 | 3482766050 | 23500 | 23500 | 23500 | 23450 | 144 |
| 260 | 20230615 | 142200 | 3479384650 | 23500 | 23450 | 23500 | 23450 | 283 |
| 261 | 20230615 | 142100 | 3472736750 | 23500 | 23500 | 23500 | 23500 | 8 |
| 262 | 20230615 | 142000 | 3472548750 | 23450 | 23500 | 23500 | 23450 | 154 |
| 263 | 20230615 | 141900 | 3468932350 | 23500 | 23500 | 23500 | 23450 | 157 |
| 264 | 20230615 | 141800 | 3465249850 | 23500 | 23550 | 23550 | 23500 | 34 |
| 265 | 20230615 | 141700 | 3464450150 | 23500 | 23500 | 23550 | 23500 | 590 |
| 266 | 20230615 | 141600 | 3450584750 | 23500 | 23500 | 23500 | 23450 | 138 |
| 267 | 20230615 | 141500 | 3447344350 | 23450 | 23450 | 23500 | 23450 | 119 |
| 268 | 20230615 | 141400 | 3444553400 | 23500 | 23400 | 23500 | 23400 | 449 |
| 269 | 20230615 | 141300 | 3434026550 | 23450 | 23450 | 23450 | 23400 | 72 |
| 270 | 20230615 | 141200 | 3432340750 | 23450 | 23450 | 23450 | 23450 | 93 |
| 271 | 20230615 | 141100 | 3430159900 | 23500 | 23500 | 23500 | 23400 | 261 |
| 272 | 20230615 | 141000 | 3424041150 | 23500 | 23450 | 23500 | 23450 | 597 |
| 273 | 20230615 | 140900 | 3410040750 | 23500 | 23450 | 23500 | 23450 | 230 |
| 274 | 20230615 | 140800 | 3404638350 | 23500 | 23450 | 23500 | 23450 | 151 |
| 275 | 20230615 | 140700 | 3401096700 | 23450 | 23400 | 23500 | 23400 | 176 |
| 276 | 20230615 | 140600 | 3396964600 | 23450 | 23450 | 23500 | 23450 | 27 |
| 277 | 20230615 | 140500 | 3396330950 | 23450 | 23450 | 23450 | 23450 | 135 |
| 278 | 20230615 | 140400 | 3393165200 | 23450 | 23500 | 23500 | 23400 | 155 |
| 279 | 20230615 | 140300 | 3389537000 | 23500 | 23450 | 23500 | 23450 | 191 |
| 280 | 20230615 | 140200 | 3385056150 | 23450 | 23500 | 23500 | 23400 | 1108 |
| 281 | 20230615 | 140100 | 3359103950 | 23500 | 23450 | 23500 | 23450 | 233 |
| 282 | 20230615 | 140000 | 3353639700 | 23450 | 23450 | 23450 | 23400 | 181 |
| 283 | 20230615 | 135900 | 3349400300 | 23450 | 23400 | 23450 | 23400 | 636 |
| 284 | 20230615 | 135800 | 3334488700 | 23450 | 23450 | 23450 | 23400 | 289 |
| 285 | 20230615 | 135700 | 3327714250 | 23450 | 23400 | 23450 | 23400 | 70 |
| 286 | 20230615 | 135600 | 3326075350 | 23450 | 23400 | 23450 | 23400 | 90 |
| 287 | 20230615 | 135500 | 3323968950 | 23450 | 23400 | 23450 | 23400 | 37 |
| 288 | 20230615 | 135400 | 3323101350 | 23400 | 23450 | 23450 | 23400 | 172 |
| 289 | 20230615 | 135300 | 3319070550 | 23450 | 23450 | 23500 | 23450 | 155 |
| 290 | 20230615 | 135200 | 3315435400 | 23500 | 23450 | 23500 | 23450 | 372 |
| 291 | 20230615 | 135100 | 3306711500 | 23450 | 23450 | 23450 | 23400 | 113 |
| 292 | 20230615 | 135000 | 3304064250 | 23450 | 23500 | 23500 | 23450 | 86 |
| 293 | 20230615 | 134900 | 3302047150 | 23500 | 23450 | 23500 | 23400 | 121 |
| 294 | 20230615 | 134800 | 3299211900 | 23450 | 23500 | 23500 | 23450 | 91 |
| 295 | 20230615 | 134700 | 3297077550 | 23500 | 23450 | 23500 | 23450 | 92 |
| 296 | 20230615 | 134600 | 3294918650 | 23450 | 23450 | 23450 | 23400 | 331 |
| 297 | 20230615 | 134500 | 3287159300 | 23400 | 23350 | 23400 | 23350 | 183 |
| 298 | 20230615 | 134400 | 3282884050 | 23350 | 23450 | 23450 | 23350 | 198 |
| 299 | 20230615 | 134300 | 3278249850 | 23400 | 23400 | 23400 | 23400 | 98 |
| 300 | 20230615 | 134200 | 3275956650 | 23400 | 23400 | 23400 | 23400 | 313 |
| 301 | 20230615 | 134100 | 3268632450 | 23350 | 23400 | 23400 | 23350 | 1497 |
| 302 | 20230615 | 134000 | 3233605250 | 23400 | 23450 | 23450 | 23400 | 129 |
| 303 | 20230615 | 133900 | 3230582800 | 23450 | 23450 | 23450 | 23450 | 237 |
| 304 | 20230615 | 133800 | 3225025150 | 23450 | 23450 | 23450 | 23450 | 665 |
| 305 | 20230615 | 133700 | 3209430900 | 23400 | 23450 | 23450 | 23400 | 102 |
| 306 | 20230615 | 133600 | 3207041600 | 23450 | 23450 | 23450 | 23400 | 150 |
| 307 | 20230615 | 133500 | 3203526700 | 23400 | 23400 | 23400 | 23400 | 315 |
| 308 | 20230615 | 133400 | 3196155700 | 23400 | 23400 | 23400 | 23400 | 52 |
| 309 | 20230615 | 133300 | 3194938900 | 23450 | 23450 | 23450 | 23400 | 125 |
| 310 | 20230615 | 133200 | 3192010250 | 23400 | 23450 | 23450 | 23400 | 332 |
| 311 | 20230615 | 133100 | 3184238350 | 23450 | 23450 | 23450 | 23450 | 218 |
| 312 | 20230615 | 133000 | 3179126250 | 23450 | 23450 | 23450 | 23450 | 139 |
| 313 | 20230615 | 132900 | 3175866700 | 23450 | 23500 | 23500 | 23450 | 2436 |
| 314 | 20230615 | 132800 | 3118629550 | 23500 | 23500 | 23500 | 23500 | 179 |
| 315 | 20230615 | 132700 | 3114423050 | 23500 | 23550 | 23550 | 23500 | 103 |
| 316 | 20230615 | 132600 | 3112000000 | 23550 | 23500 | 23550 | 23500 | 54 |
| 317 | 20230615 | 132500 | 3110730900 | 23550 | 23500 | 23550 | 23500 | 126 |
| 318 | 20230615 | 132400 | 3107766200 | 23500 | 23550 | 23550 | 23500 | 58 |
| 319 | 20230615 | 132300 | 3106402900 | 23550 | 23500 | 23550 | 23500 | 126 |
| 320 | 20230615 | 132200 | 3103438200 | 23550 | 23550 | 23550 | 23550 | 287 |
| 321 | 20230615 | 132100 | 3096679350 | 23550 | 23550 | 23550 | 23550 | 52 |
| 322 | 20230615 | 132000 | 3095454750 | 23550 | 23550 | 23600 | 23550 | 126 |
| 323 | 20230615 | 131900 | 3092486500 | 23550 | 23500 | 23550 | 23500 | 182 |
| 324 | 20230615 | 131800 | 3088203400 | 23500 | 23500 | 23550 | 23500 | 236 |
| 325 | 20230615 | 131700 | 3082653200 | 23550 | 23500 | 23550 | 23500 | 71 |
| 326 | 20230615 | 131600 | 3080983750 | 23550 | 23500 | 23550 | 23500 | 149 |
| 327 | 20230615 | 131500 | 3077480150 | 23500 | 23550 | 23550 | 23500 | 168 |
| 328 | 20230615 | 131400 | 3073530100 | 23500 | 23550 | 23550 | 23500 | 211 |
| 329 | 20230615 | 131300 | 3068565550 | 23500 | 23500 | 23500 | 23500 | 69 |
| 330 | 20230615 | 131200 | 3066944050 | 23500 | 23550 | 23550 | 23500 | 91 |
| 331 | 20230615 | 131100 | 3064804500 | 23550 | 23550 | 23550 | 23550 | 384 |
| 332 | 20230615 | 131000 | 3055761300 | 23550 | 23600 | 23600 | 23550 | 627 |
| 333 | 20230615 | 130900 | 3040995350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 334 | 20230615 | 130800 | 3040995350 | 23550 | 23550 | 23550 | 23550 | 17 |
| 335 | 20230615 | 130700 | 3040595000 | 23600 | 23600 | 23600 | 23600 | 31 |
| 336 | 20230615 | 130600 | 3039863400 | 23600 | 23600 | 23600 | 23600 | 1 |
| 337 | 20230615 | 130500 | 3039839800 | 23550 | 23550 | 23550 | 23550 | 294 |
| 338 | 20230615 | 130400 | 3032916100 | 23550 | 23550 | 23600 | 23550 | 538 |
| 339 | 20230615 | 130300 | 3020242650 | 23550 | 23550 | 23550 | 23550 | 284 |
| 340 | 20230615 | 130200 | 3013554450 | 23600 | 23600 | 23600 | 23550 | 87 |
| 341 | 20230615 | 130100 | 3011504700 | 23600 | 23600 | 23650 | 23550 | 178 |
| 342 | 20230615 | 130000 | 3007305600 | 23600 | 23600 | 23650 | 23600 | 77 |
| 343 | 20230615 | 125900 | 3005485650 | 23600 | 23600 | 23600 | 23600 | 27 |
| 344 | 20230615 | 125800 | 3004848450 | 23600 | 23600 | 23600 | 23600 | 27 |
| 345 | 20230615 | 125700 | 3004211250 | 23600 | 23650 | 23650 | 23600 | 284 |
| 346 | 20230615 | 125600 | 2997501050 | 23600 | 23600 | 23600 | 23600 | 19 |
| 347 | 20230615 | 125500 | 2997052650 | 23600 | 23600 | 23600 | 23600 | 121 |
| 348 | 20230615 | 125400 | 2994197050 | 23600 | 23600 | 23600 | 23600 | 20 |
| 349 | 20230615 | 125300 | 2993725050 | 23650 | 23650 | 23650 | 23650 | 154 |
| 350 | 20230615 | 125200 | 2990082950 | 23650 | 23650 | 23650 | 23650 | 11 |
| 351 | 20230615 | 125100 | 2989822800 | 23650 | 23650 | 23650 | 23650 | 1 |
| 352 | 20230615 | 125000 | 2989799150 | 23650 | 23550 | 23650 | 23550 | 390 |
| 353 | 20230615 | 124900 | 2980598000 | 23550 | 23550 | 23550 | 23500 | 391 |
| 354 | 20230615 | 124800 | 2971404950 | 23550 | 23550 | 23550 | 23550 | 21 |
| 355 | 20230615 | 124700 | 2970910400 | 23550 | 23550 | 23550 | 23550 | 0 |
| 356 | 20230615 | 124600 | 2970910400 | 23550 | 23550 | 23550 | 23550 | 136 |
| 357 | 20230615 | 124500 | 2967707600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 358 | 20230615 | 124400 | 2967707600 | 23500 | 23450 | 23500 | 23450 | 444 |
| 359 | 20230615 | 124300 | 2957275600 | 23450 | 23450 | 23450 | 23450 | 77 |
| 360 | 20230615 | 124200 | 2955469950 | 23450 | 23450 | 23500 | 23450 | 135 |
| 361 | 20230615 | 124100 | 2952301050 | 23450 | 23450 | 23450 | 23450 | 789 |
| 362 | 20230615 | 124000 | 2933799000 | 23500 | 23500 | 23500 | 23500 | 7 |
| 363 | 20230615 | 123900 | 2933634500 | 23450 | 23450 | 23500 | 23450 | 48 |
| 364 | 20230615 | 123800 | 2932506750 | 23450 | 23500 | 23500 | 23450 | 264 |
| 365 | 20230615 | 123700 | 2926306050 | 23500 | 23550 | 23550 | 23500 | 675 |
| 366 | 20230615 | 123600 | 2910438650 | 23550 | 23550 | 23550 | 23550 | 3 |
| 367 | 20230615 | 123500 | 2910368000 | 23600 | 23550 | 23600 | 23550 | 79 |
| 368 | 20230615 | 123400 | 2908504250 | 23600 | 23550 | 23600 | 23550 | 31 |
| 369 | 20230615 | 123300 | 2907774150 | 23600 | 23600 | 23600 | 23550 | 108 |
| 370 | 20230615 | 123200 | 2905230650 | 23550 | 23600 | 23600 | 23550 | 11 |
| 371 | 20230615 | 123100 | 2904971100 | 23600 | 23550 | 23600 | 23550 | 140 |
| 372 | 20230615 | 123000 | 2901669700 | 23550 | 23550 | 23550 | 23550 | 30 |
| 373 | 20230615 | 122900 | 2900963200 | 23550 | 23500 | 23550 | 23500 | 4 |
| 374 | 20230615 | 122800 | 2900869150 | 23500 | 23500 | 23550 | 23500 | 90 |
| 375 | 20230615 | 122700 | 2898749750 | 23500 | 23500 | 23500 | 23500 | 133 |
| 376 | 20230615 | 122600 | 2895624250 | 23500 | 23450 | 23500 | 23450 | 266 |
| 377 | 20230615 | 122500 | 2889380950 | 23450 | 23500 | 23550 | 23450 | 690 |
| 378 | 20230615 | 122400 | 2873178300 | 23450 | 23450 | 23500 | 23450 | 266 |
| 379 | 20230615 | 122300 | 2866938850 | 23450 | 23450 | 23500 | 23450 | 968 |
| 380 | 20230615 | 122200 | 2844239050 | 23450 | 23500 | 23500 | 23450 | 2273 |
| 381 | 20230615 | 122100 | 2790857250 | 23550 | 23550 | 23600 | 23550 | 2085 |
| 382 | 20230615 | 122000 | 2741752050 | 23600 | 23600 | 23600 | 23600 | 79 |
| 383 | 20230615 | 121900 | 2739887650 | 23600 | 23550 | 23600 | 23550 | 85 |
| 384 | 20230615 | 121800 | 2737883400 | 23600 | 23600 | 23600 | 23600 | 5 |
| 385 | 20230615 | 121700 | 2737765400 | 23600 | 23550 | 23600 | 23550 | 95 |
| 386 | 20230615 | 121600 | 2735525150 | 23550 | 23600 | 23600 | 23550 | 541 |
| 387 | 20230615 | 121500 | 2722783700 | 23600 | 23600 | 23600 | 23600 | 505 |
| 388 | 20230615 | 121400 | 2710865700 | 23600 | 23600 | 23600 | 23600 | 59 |
| 389 | 20230615 | 121300 | 2709473300 | 23550 | 23600 | 23600 | 23550 | 103 |
| 390 | 20230615 | 121200 | 2707043000 | 23600 | 23600 | 23600 | 23600 | 7 |
| 391 | 20230615 | 121100 | 2706877800 | 23600 | 23600 | 23600 | 23550 | 393 |
| 392 | 20230615 | 121000 | 2697604750 | 23600 | 23600 | 23600 | 23600 | 60 |
| 393 | 20230615 | 120900 | 2696188750 | 23550 | 23550 | 23600 | 23550 | 74 |
| 394 | 20230615 | 120800 | 2694446000 | 23600 | 23550 | 23600 | 23550 | 84 |
| 395 | 20230615 | 120700 | 2692464100 | 23550 | 23600 | 23600 | 23550 | 276 |
| 396 | 20230615 | 120600 | 2685961600 | 23600 | 23650 | 23650 | 23600 | 303 |
| 397 | 20230615 | 120500 | 2678805700 | 23650 | 23600 | 23650 | 23600 | 316 |
| 398 | 20230615 | 120400 | 2671342750 | 23600 | 23500 | 23600 | 23450 | 600 |
| 399 | 20230615 | 120300 | 2657229400 | 23550 | 23500 | 23550 | 23450 | 312 |
| 400 | 20230615 | 120200 | 2649895300 | 23500 | 23500 | 23500 | 23500 | 83 |
| 401 | 20230615 | 120100 | 2647944800 | 23500 | 23500 | 23500 | 23500 | 4 |
| 402 | 20230615 | 120000 | 2647850800 | 23450 | 23450 | 23450 | 23450 | 20 |
| 403 | 20230615 | 115900 | 2647381800 | 23450 | 23400 | 23500 | 23400 | 243 |
| 404 | 20230615 | 115800 | 2641688000 | 23400 | 23450 | 23450 | 23400 | 212 |
| 405 | 20230615 | 115700 | 2636725300 | 23450 | 23350 | 23450 | 23350 | 708 |
| 406 | 20230615 | 115600 | 2620182950 | 23350 | 23350 | 23350 | 23350 | 860 |
| 407 | 20230615 | 115500 | 2600101950 | 23350 | 23350 | 23400 | 23350 | 1246 |
| 408 | 20230615 | 115400 | 2571007750 | 23400 | 23350 | 23400 | 23350 | 275 |
| 409 | 20230615 | 115300 | 2564582750 | 23400 | 23400 | 23400 | 23400 | 4 |
| 410 | 20230615 | 115200 | 2564489150 | 23400 | 23400 | 23400 | 23400 | 107 |
| 411 | 20230615 | 115100 | 2561985350 | 23450 | 23400 | 23450 | 23400 | 351 |
| 412 | 20230615 | 115000 | 2553768050 | 23400 | 23400 | 23400 | 23400 | 178 |
| 413 | 20230615 | 114900 | 2549602850 | 23350 | 23350 | 23350 | 23350 | 60 |
| 414 | 20230615 | 114800 | 2548201850 | 23400 | 23400 | 23400 | 23400 | 102 |
| 415 | 20230615 | 114700 | 2545815050 | 23400 | 23400 | 23400 | 23350 | 500 |
| 416 | 20230615 | 114600 | 2534117700 | 23400 | 23400 | 23400 | 23400 | 99 |
| 417 | 20230615 | 114500 | 2531801100 | 23400 | 23450 | 23450 | 23400 | 909 |
| 418 | 20230615 | 114400 | 2510515600 | 23450 | 23450 | 23450 | 23450 | 114 |
| 419 | 20230615 | 114300 | 2507842300 | 23400 | 23400 | 23400 | 23350 | 158 |
| 420 | 20230615 | 114200 | 2504147300 | 23400 | 23400 | 23400 | 23400 | 726 |
| 421 | 20230615 | 114100 | 2487158900 | 23400 | 23400 | 23400 | 23350 | 994 |
| 422 | 20230615 | 114000 | 2463946800 | 23400 | 23400 | 23400 | 23400 | 313 |
| 423 | 20230615 | 113900 | 2456622600 | 23400 | 23400 | 23400 | 23400 | 403 |
| 424 | 20230615 | 113800 | 2447192400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 425 | 20230615 | 113700 | 2447192400 | 23400 | 23450 | 23450 | 23400 | 234 |
| 426 | 20230615 | 113600 | 2441708600 | 23450 | 23400 | 23450 | 23400 | 9 |
| 427 | 20230615 | 113500 | 2441497600 | 23400 | 23400 | 23400 | 23400 | 1 |
| 428 | 20230615 | 113400 | 2441474200 | 23450 | 23450 | 23450 | 23450 | 1 |
| 429 | 20230615 | 113300 | 2441450750 | 23450 | 23400 | 23450 | 23400 | 945 |
| 430 | 20230615 | 113200 | 2419336150 | 23400 | 23400 | 23400 | 23400 | 39 |
| 431 | 20230615 | 113100 | 2418423550 | 23400 | 23400 | 23400 | 23400 | 712 |
| 432 | 20230615 | 113000 | 2401762750 | 23450 | 23450 | 23450 | 23450 | 89 |
| 433 | 20230615 | 112900 | 2399675700 | 23450 | 23450 | 23450 | 23450 | 505 |
| 434 | 20230615 | 112800 | 2387833450 | 23450 | 23400 | 23550 | 23400 | 2053 |
| 435 | 20230615 | 112700 | 2339667150 | 23400 | 23400 | 23400 | 23400 | 250 |
| 436 | 20230615 | 112600 | 2333817150 | 23400 | 23300 | 23400 | 23300 | 330 |
| 437 | 20230615 | 112500 | 2326109250 | 23350 | 23300 | 23350 | 23300 | 183 |
| 438 | 20230615 | 112400 | 2321837200 | 23300 | 23350 | 23350 | 23300 | 85 |
| 439 | 20230615 | 112300 | 2319853200 | 23350 | 23350 | 23350 | 23350 | 80 |
| 440 | 20230615 | 112200 | 2317985200 | 23350 | 23350 | 23350 | 23300 | 115 |
| 441 | 20230615 | 112100 | 2315304300 | 23350 | 23350 | 23350 | 23350 | 275 |
| 442 | 20230615 | 112000 | 2308883050 | 23350 | 23350 | 23350 | 23350 | 30 |
| 443 | 20230615 | 111900 | 2308182550 | 23350 | 23300 | 23350 | 23300 | 842 |
| 444 | 20230615 | 111800 | 2288544300 | 23250 | 23300 | 23300 | 23250 | 715 |
| 445 | 20230615 | 111700 | 2271885450 | 23300 | 23300 | 23300 | 23300 | 145 |
| 446 | 20230615 | 111600 | 2268506950 | 23300 | 23250 | 23300 | 23250 | 75 |
| 447 | 20230615 | 111500 | 2266759500 | 23300 | 23250 | 23300 | 23250 | 805 |
| 448 | 20230615 | 111400 | 2248028000 | 23300 | 23300 | 23350 | 23300 | 371 |
| 449 | 20230615 | 111300 | 2239383150 | 23250 | 23300 | 23300 | 23250 | 1358 |
| 450 | 20230615 | 111200 | 2207771000 | 23350 | 23250 | 23350 | 23200 | 1777 |
| 451 | 20230615 | 111100 | 2166452300 | 23300 | 23300 | 23300 | 23300 | 1412 |
| 452 | 20230615 | 111000 | 2133552700 | 23300 | 23300 | 23350 | 23300 | 617 |
| 453 | 20230615 | 110900 | 2119161900 | 23350 | 23350 | 23350 | 23300 | 262 |
| 454 | 20230615 | 110800 | 2113045700 | 23350 | 23350 | 23400 | 23250 | 2753 |
| 455 | 20230615 | 110700 | 2048878700 | 23350 | 23350 | 23400 | 23350 | 130 |
| 456 | 20230615 | 110600 | 2045840600 | 23350 | 23300 | 23350 | 23300 | 1247 |
| 457 | 20230615 | 110500 | 2016730300 | 23300 | 23400 | 23400 | 23300 | 823 |
| 458 | 20230615 | 110400 | 1997529950 | 23400 | 23400 | 23400 | 23350 | 282 |
| 459 | 20230615 | 110300 | 1990941100 | 23350 | 23350 | 23350 | 23350 | 565 |
| 460 | 20230615 | 110200 | 1977748350 | 23400 | 23450 | 23450 | 23350 | 1249 |
| 461 | 20230615 | 110100 | 1948526600 | 23450 | 23450 | 23450 | 23400 | 238 |
| 462 | 20230615 | 110000 | 1942948150 | 23450 | 23450 | 23500 | 23450 | 789 |
| 463 | 20230615 | 105900 | 1924445900 | 23450 | 23450 | 23450 | 23450 | 191 |
| 464 | 20230615 | 105800 | 1919966950 | 23500 | 23500 | 23500 | 23450 | 836 |
| 465 | 20230615 | 105700 | 1900358850 | 23500 | 23500 | 23500 | 23500 | 51 |
| 466 | 20230615 | 105600 | 1899160350 | 23500 | 23450 | 23500 | 23450 | 113 |
| 467 | 20230615 | 105500 | 1896507800 | 23500 | 23500 | 23500 | 23500 | 1661 |
| 468 | 20230615 | 105400 | 1857474300 | 23550 | 23550 | 23550 | 23550 | 958 |
| 469 | 20230615 | 105300 | 1834913400 | 23550 | 23550 | 23550 | 23550 | 83 |
| 470 | 20230615 | 105200 | 1832958750 | 23550 | 23550 | 23550 | 23550 | 233 |
| 471 | 20230615 | 105100 | 1827471600 | 23550 | 23550 | 23550 | 23550 | 300 |
| 472 | 20230615 | 105000 | 1820406600 | 23550 | 23450 | 23550 | 23450 | 1236 |
| 473 | 20230615 | 104900 | 1791350800 | 23500 | 23550 | 23550 | 23450 | 1261 |
| 474 | 20230615 | 104800 | 1761716350 | 23550 | 23550 | 23550 | 23500 | 16 |
| 475 | 20230615 | 104700 | 1761339600 | 23500 | 23550 | 23550 | 23500 | 989 |
| 476 | 20230615 | 104600 | 1738074850 | 23550 | 23600 | 23600 | 23550 | 1131 |
| 477 | 20230615 | 104500 | 1711431750 | 23600 | 23600 | 23600 | 23600 | 508 |
| 478 | 20230615 | 104400 | 1699442950 | 23650 | 23650 | 23650 | 23600 | 133 |
| 479 | 20230615 | 104300 | 1696301850 | 23650 | 23650 | 23650 | 23650 | 40 |
| 480 | 20230615 | 104200 | 1695355850 | 23650 | 23600 | 23650 | 23600 | 452 |
| 481 | 20230615 | 104100 | 1684688300 | 23600 | 23650 | 23650 | 23600 | 144 |
| 482 | 20230615 | 104000 | 1681284650 | 23650 | 23650 | 23650 | 23650 | 23 |
| 483 | 20230615 | 103900 | 1680740700 | 23600 | 23650 | 23650 | 23600 | 216 |
| 484 | 20230615 | 103800 | 1675637300 | 23650 | 23700 | 23700 | 23600 | 845 |
| 485 | 20230615 | 103700 | 1655664200 | 23700 | 23700 | 23750 | 23700 | 611 |
| 486 | 20230615 | 103600 | 1641183200 | 23700 | 23700 | 23750 | 23650 | 386 |
| 487 | 20230615 | 103500 | 1632039500 | 23700 | 23700 | 23700 | 23700 | 200 |
| 488 | 20230615 | 103400 | 1627299500 | 23650 | 23700 | 23700 | 23650 | 630 |
| 489 | 20230615 | 103300 | 1612368600 | 23700 | 23750 | 23750 | 23700 | 560 |
| 490 | 20230615 | 103200 | 1599093950 | 23750 | 23750 | 23750 | 23750 | 100 |
| 491 | 20230615 | 103100 | 1596718950 | 23700 | 23650 | 23700 | 23650 | 448 |
| 492 | 20230615 | 103000 | 1586113750 | 23650 | 23600 | 23650 | 23600 | 197 |
| 493 | 20230615 | 102900 | 1581456800 | 23600 | 23600 | 23600 | 23600 | 2172 |
| 494 | 20230615 | 102800 | 1530197600 | 23600 | 23600 | 23650 | 23600 | 134 |
| 495 | 20230615 | 102700 | 1527033450 | 23600 | 23650 | 23650 | 23600 | 14 |
| 496 | 20230615 | 102600 | 1526702850 | 23600 | 23650 | 23650 | 23600 | 154 |
| 497 | 20230615 | 102500 | 1523061800 | 23650 | 23650 | 23650 | 23650 | 540 |
| 498 | 20230615 | 102400 | 1510290800 | 23650 | 23700 | 23700 | 23600 | 1546 |
| 499 | 20230615 | 102300 | 1473740950 | 23700 | 23700 | 23700 | 23700 | 398 |
| 500 | 20230615 | 102200 | 1464308350 | 23700 | 23700 | 23700 | 23700 | 206 |
| 501 | 20230615 | 102100 | 1459426150 | 23700 | 23750 | 23750 | 23700 | 1285 |
| 502 | 20230615 | 102000 | 1428962600 | 23750 | 23750 | 23750 | 23750 | 1696 |
| 503 | 20230615 | 101900 | 1388682600 | 23750 | 23850 | 23850 | 23750 | 1160 |
| 504 | 20230615 | 101800 | 1361078300 | 23850 | 23900 | 23900 | 23800 | 1199 |
| 505 | 20230615 | 101700 | 1332485900 | 23900 | 23900 | 23900 | 23850 | 566 |
| 506 | 20230615 | 101600 | 1318964800 | 23950 | 23950 | 23950 | 23950 | 580 |
| 507 | 20230615 | 101500 | 1305073800 | 24000 | 24000 | 24050 | 24000 | 1345 |
| 508 | 20230615 | 101400 | 1272793750 | 24000 | 24050 | 24050 | 24000 | 425 |
| 509 | 20230615 | 101300 | 1262572550 | 24050 | 24050 | 24050 | 24050 | 64 |
| 510 | 20230615 | 101200 | 1261033350 | 24100 | 24050 | 24100 | 24050 | 115 |
| 511 | 20230615 | 101100 | 1258266850 | 24050 | 24050 | 24050 | 24050 | 92 |
| 512 | 20230615 | 101000 | 1256054250 | 24050 | 24000 | 24050 | 24000 | 993 |
| 513 | 20230615 | 100900 | 1232222200 | 24000 | 24000 | 24000 | 24000 | 258 |
| 514 | 20230615 | 100800 | 1226030200 | 23950 | 23950 | 23950 | 23950 | 54 |
| 515 | 20230615 | 100700 | 1224736900 | 24000 | 24000 | 24000 | 24000 | 434 |
| 516 | 20230615 | 100600 | 1214320900 | 23950 | 23950 | 23950 | 23950 | 821 |
| 517 | 20230615 | 100500 | 1194657950 | 23900 | 23950 | 23950 | 23900 | 191 |
| 518 | 20230615 | 100400 | 1190089250 | 24000 | 23950 | 24000 | 23950 | 32 |
| 519 | 20230615 | 100300 | 1189322800 | 23950 | 23950 | 23950 | 23900 | 285 |
| 520 | 20230615 | 100200 | 1182498200 | 23950 | 23900 | 23950 | 23900 | 250 |
| 521 | 20230615 | 100100 | 1176516300 | 23900 | 23850 | 24000 | 23850 | 196 |
| 522 | 20230615 | 100000 | 1171825750 | 23900 | 23950 | 23950 | 23900 | 1642 |
| 523 | 20230615 | 095900 | 1132576900 | 23950 | 23950 | 23950 | 23950 | 670 |
| 524 | 20230615 | 095800 | 1116530400 | 23900 | 23950 | 23950 | 23900 | 1130 |
| 525 | 20230615 | 095700 | 1089467900 | 23950 | 24000 | 24000 | 23950 | 5 |
| 526 | 20230615 | 095600 | 1089348100 | 23950 | 24000 | 24000 | 23950 | 1028 |
| 527 | 20230615 | 095500 | 1064727450 | 24000 | 23950 | 24000 | 23950 | 309 |
| 528 | 20230615 | 095400 | 1057320450 | 23950 | 24000 | 24000 | 23950 | 89 |
| 529 | 20230615 | 095300 | 1055188800 | 23950 | 24000 | 24000 | 23950 | 879 |
| 530 | 20230615 | 095200 | 1034107050 | 24000 | 24000 | 24000 | 24000 | 146 |
| 531 | 20230615 | 095100 | 1030603050 | 24000 | 24050 | 24050 | 24000 | 201 |
| 532 | 20230615 | 095000 | 1025778050 | 24050 | 24050 | 24050 | 24050 | 197 |
| 533 | 20230615 | 094900 | 1021040200 | 24050 | 24050 | 24050 | 24050 | 215 |
| 534 | 20230615 | 094800 | 1015869450 | 24050 | 24000 | 24100 | 24000 | 1292 |
| 535 | 20230615 | 094700 | 984792100 | 24000 | 24000 | 24000 | 23900 | 3507 |
| 536 | 20230615 | 094600 | 900802600 | 24000 | 24050 | 24050 | 24000 | 69 |
| 537 | 20230615 | 094500 | 899146350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 538 | 20230615 | 094400 | 899146350 | 24050 | 24050 | 24050 | 24000 | 1438 |
| 539 | 20230615 | 094300 | 864581150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 540 | 20230615 | 094200 | 864581150 | 24100 | 24250 | 24250 | 24100 | 1244 |
| 541 | 20230615 | 094100 | 834445950 | 24250 | 24100 | 24300 | 24100 | 4564 |
| 542 | 20230615 | 094000 | 724051750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 543 | 20230615 | 093900 | 724051750 | 24050 | 24050 | 24100 | 24050 | 282 |
| 544 | 20230615 | 093800 | 717269150 | 24050 | 24100 | 24100 | 24050 | 1029 |
| 545 | 20230615 | 093700 | 692521150 | 24100 | 24050 | 24100 | 24050 | 73 |
| 546 | 20230615 | 093600 | 690765150 | 24050 | 24050 | 24100 | 24050 | 73 |
| 547 | 20230615 | 093500 | 689008450 | 24050 | 24050 | 24050 | 24050 | 1 |
| 548 | 20230615 | 093400 | 688984400 | 24050 | 24100 | 24100 | 24050 | 2 |
| 549 | 20230615 | 093300 | 688936250 | 24100 | 24100 | 24150 | 24100 | 894 |
| 550 | 20230615 | 093200 | 667390600 | 24100 | 24150 | 24150 | 24100 | 550 |
| 551 | 20230615 | 093100 | 654108150 | 24100 | 24000 | 24100 | 24000 | 428 |
| 552 | 20230615 | 093000 | 643818000 | 23950 | 24000 | 24000 | 23950 | 1772 |
| 553 | 20230615 | 092900 | 601357550 | 23950 | 24000 | 24000 | 23950 | 297 |
| 554 | 20230615 | 092800 | 594234750 | 24000 | 23950 | 24000 | 23950 | 695 |
| 555 | 20230615 | 092700 | 577558300 | 24000 | 24100 | 24100 | 24000 | 812 |
| 556 | 20230615 | 092600 | 558041850 | 24100 | 24100 | 24100 | 24100 | 115 |
| 557 | 20230615 | 092500 | 555270350 | 24100 | 24100 | 24100 | 24100 | 503 |
| 558 | 20230615 | 092400 | 543148050 | 24100 | 24100 | 24100 | 24100 | 162 |
| 559 | 20230615 | 092300 | 539243850 | 24100 | 24050 | 24100 | 24050 | 321 |
| 560 | 20230615 | 092200 | 531516300 | 24050 | 24050 | 24050 | 24050 | 61 |
| 561 | 20230615 | 092100 | 530049250 | 24000 | 24000 | 24000 | 24000 | 521 |
| 562 | 20230615 | 092000 | 517545250 | 24000 | 24050 | 24050 | 24000 | 444 |
| 563 | 20230615 | 091900 | 506879300 | 24050 | 24100 | 24100 | 24050 | 781 |
| 564 | 20230615 | 091800 | 488057750 | 24150 | 24100 | 24150 | 24100 | 765 |
| 565 | 20230615 | 091700 | 469605950 | 24050 | 24050 | 24050 | 24050 | 72 |
| 566 | 20230615 | 091600 | 467874350 | 23950 | 23950 | 23950 | 23950 | 153 |
| 567 | 20230615 | 091500 | 464210000 | 23950 | 24050 | 24050 | 23950 | 2142 |
| 568 | 20230615 | 091400 | 412787450 | 24100 | 24150 | 24150 | 24000 | 1837 |
| 569 | 20230615 | 091300 | 368506050 | 24200 | 24150 | 24200 | 24150 | 41 |
| 570 | 20230615 | 091200 | 367513950 | 24150 | 24100 | 24150 | 24100 | 83 |
| 571 | 20230615 | 091100 | 365513450 | 24100 | 24000 | 24100 | 24000 | 1861 |
| 572 | 20230615 | 091000 | 320738650 | 24000 | 24000 | 24000 | 24000 | 89 |
| 573 | 20230615 | 090900 | 318602650 | 24000 | 24050 | 24100 | 24000 | 597 |
| 574 | 20230615 | 090800 | 304230200 | 24050 | 24000 | 24050 | 24000 | 459 |
| 575 | 20230615 | 090700 | 293211300 | 24000 | 24100 | 24100 | 24000 | 1427 |
| 576 | 20230615 | 090600 | 258905400 | 24150 | 24050 | 24150 | 24050 | 91 |
| 577 | 20230615 | 090500 | 256712750 | 24050 | 24100 | 24200 | 24050 | 2052 |
| 578 | 20230615 | 090400 | 207216300 | 24050 | 24200 | 24250 | 24050 | 1272 |
| 579 | 20230615 | 090300 | 176498000 | 24200 | 24300 | 24300 | 24150 | 967 |
| 580 | 20230615 | 090200 | 153034800 | 24300 | 24200 | 24300 | 24150 | 3089 |
| 581 | 20230615 | 090100 | 78158650 | 24200 | 24250 | 24350 | 24200 | 1746 |
| 582 | 20230615 | 090000 | 35793250 | 24300 | 24000 | 24300 | 24000 | 1485 |