33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 185500 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 34126 |
| 3 | 20230613 | 185400 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20230613 | 185300 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20230613 | 185200 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20230613 | 185100 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20230613 | 185000 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20230613 | 184900 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20230613 | 184800 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20230613 | 184700 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20230613 | 184600 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20230613 | 184500 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20230613 | 184400 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20230613 | 184300 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20230613 | 184200 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20230613 | 184100 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20230613 | 184000 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20230613 | 183900 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20230613 | 183800 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20230613 | 183700 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20230613 | 183600 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20230613 | 183500 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20230613 | 183400 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20230613 | 183300 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20230613 | 183200 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20230613 | 183100 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20230613 | 183000 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20230613 | 182900 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20230613 | 182800 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20230613 | 182700 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20230613 | 182600 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20230613 | 182500 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 34126 |
| 33 | 20230613 | 182400 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20230613 | 182300 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20230613 | 182200 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20230613 | 182100 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20230613 | 182000 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20230613 | 181900 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20230613 | 181800 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20230613 | 181700 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20230613 | 181600 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20230613 | 181500 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20230613 | 181400 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20230613 | 181300 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20230613 | 181200 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20230613 | 181100 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20230613 | 181000 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20230613 | 180900 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20230613 | 180800 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20230613 | 180700 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20230613 | 180600 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20230613 | 180500 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20230613 | 180400 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20230613 | 180300 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20230613 | 180200 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20230613 | 180100 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20230613 | 180000 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20230613 | 175900 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20230613 | 175800 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20230613 | 175700 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20230613 | 175600 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20230613 | 175500 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 34126 |
| 63 | 20230613 | 175400 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20230613 | 175300 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20230613 | 175200 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20230613 | 175100 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20230613 | 175000 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20230613 | 174900 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20230613 | 174800 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20230613 | 174700 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20230613 | 174600 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20230613 | 174500 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20230613 | 174400 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20230613 | 174300 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20230613 | 174200 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20230613 | 174100 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20230613 | 174000 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20230613 | 173900 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20230613 | 173800 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20230613 | 173700 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20230613 | 173600 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20230613 | 173500 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20230613 | 173400 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20230613 | 173300 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20230613 | 173200 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20230613 | 173100 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20230613 | 173000 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20230613 | 172900 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20230613 | 172800 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20230613 | 172700 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20230613 | 172600 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20230613 | 172500 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 34126 |
| 93 | 20230613 | 172400 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20230613 | 172300 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20230613 | 172200 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20230613 | 172100 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20230613 | 172000 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20230613 | 171900 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20230613 | 171800 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20230613 | 171700 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20230613 | 171600 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20230613 | 171500 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20230613 | 171400 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20230613 | 171300 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20230613 | 171200 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20230613 | 171100 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20230613 | 171000 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20230613 | 170900 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20230613 | 170800 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20230613 | 170700 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20230613 | 170600 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20230613 | 170500 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20230613 | 170400 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20230613 | 170300 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20230613 | 170200 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20230613 | 170100 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20230613 | 170000 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20230613 | 165900 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20230613 | 165800 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20230613 | 165700 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20230613 | 165600 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20230613 | 165500 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 34126 |
| 123 | 20230613 | 165400 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20230613 | 165300 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20230613 | 165200 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20230613 | 165100 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20230613 | 165000 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20230613 | 164900 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20230613 | 164800 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20230613 | 164700 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20230613 | 164600 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20230613 | 164500 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20230613 | 164400 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20230613 | 164300 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20230613 | 164200 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20230613 | 164100 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20230613 | 164000 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20230613 | 163900 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20230613 | 163800 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20230613 | 163700 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20230613 | 163600 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20230613 | 163500 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20230613 | 163400 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20230613 | 163300 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20230613 | 163200 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20230613 | 163100 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20230613 | 163000 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20230613 | 162900 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20230613 | 162800 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20230613 | 162700 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20230613 | 162600 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20230613 | 162500 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 34126 |
| 153 | 20230613 | 162400 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20230613 | 162300 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20230613 | 162200 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20230613 | 162100 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20230613 | 162000 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20230613 | 161900 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20230613 | 161800 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20230613 | 161700 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20230613 | 161600 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20230613 | 161500 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20230613 | 161400 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20230613 | 161300 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20230613 | 161200 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20230613 | 161100 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20230613 | 161000 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20230613 | 160900 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20230613 | 160800 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20230613 | 160700 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20230613 | 160600 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20230613 | 160500 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20230613 | 160400 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20230613 | 160300 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20230613 | 160200 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20230613 | 160100 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20230613 | 160000 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20230613 | 155900 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20230613 | 155800 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20230613 | 155700 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20230613 | 155600 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20230613 | 155500 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 34126 |
| 183 | 20230613 | 155400 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20230613 | 155300 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20230613 | 155200 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20230613 | 155100 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20230613 | 155000 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20230613 | 154900 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20230613 | 154800 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20230613 | 154700 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20230613 | 154600 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20230613 | 154500 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20230613 | 154400 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20230613 | 154300 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20230613 | 154200 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20230613 | 154100 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20230613 | 154000 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20230613 | 153900 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20230613 | 153800 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20230613 | 153700 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20230613 | 153600 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20230613 | 153500 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20230613 | 153400 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 204 | 20230613 | 153300 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20230613 | 153200 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 206 | 20230613 | 153100 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 207 | 20230613 | 153000 | 47246874950 | 24500 | 24500 | 24500 | 24500 | 34126 |
| 208 | 20230613 | 152900 | 46410787950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 209 | 20230613 | 152800 | 46410787950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 210 | 20230613 | 152700 | 46410787950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 211 | 20230613 | 152600 | 46410787950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 212 | 20230613 | 152500 | 46410787950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 213 | 20230613 | 152400 | 46410787950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 214 | 20230613 | 152300 | 46410787950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 215 | 20230613 | 152200 | 46410787950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 216 | 20230613 | 152100 | 46410787950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 217 | 20230613 | 152000 | 46410787950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 218 | 20230613 | 151900 | 46410787950 | 24300 | 24250 | 24300 | 24200 | 4574 |
| 219 | 20230613 | 151800 | 46299802450 | 24250 | 24300 | 24350 | 24200 | 5464 |
| 220 | 20230613 | 151700 | 46167311500 | 24300 | 24250 | 24400 | 24250 | 4444 |
| 221 | 20230613 | 151600 | 46059238250 | 24250 | 24250 | 24300 | 24150 | 3957 |
| 222 | 20230613 | 151500 | 45963264450 | 24250 | 24250 | 24300 | 24250 | 3041 |
| 223 | 20230613 | 151400 | 45889492100 | 24250 | 24250 | 24300 | 24150 | 4550 |
| 224 | 20230613 | 151300 | 45779293850 | 24250 | 24200 | 24250 | 24150 | 2826 |
| 225 | 20230613 | 151200 | 45710950250 | 24200 | 24050 | 24250 | 24050 | 5271 |
| 226 | 20230613 | 151100 | 45583689700 | 24100 | 24100 | 24200 | 24050 | 4765 |
| 227 | 20230613 | 151000 | 45468611500 | 24150 | 24100 | 24150 | 24050 | 1774 |
| 228 | 20230613 | 150900 | 45425869450 | 24050 | 24000 | 24150 | 24000 | 3107 |
| 229 | 20230613 | 150800 | 45350961300 | 24000 | 23950 | 24050 | 23900 | 3683 |
| 230 | 20230613 | 150700 | 45262671850 | 23950 | 23850 | 23950 | 23750 | 4899 |
| 231 | 20230613 | 150600 | 45145774600 | 23800 | 24050 | 24050 | 23600 | 13566 |
| 232 | 20230613 | 150500 | 44823035700 | 23900 | 24150 | 24150 | 23700 | 16520 |
| 233 | 20230613 | 150400 | 44427687800 | 24150 | 24150 | 24200 | 24100 | 1606 |
| 234 | 20230613 | 150300 | 44388895950 | 24150 | 24200 | 24200 | 24150 | 514 |
| 235 | 20230613 | 150200 | 44376473250 | 24200 | 24250 | 24250 | 24150 | 2947 |
| 236 | 20230613 | 150100 | 44305185100 | 24250 | 24200 | 24300 | 24150 | 1521 |
| 237 | 20230613 | 150000 | 44268329050 | 24150 | 24050 | 24150 | 24000 | 5534 |
| 238 | 20230613 | 145900 | 44134837150 | 24050 | 24150 | 24200 | 24000 | 8703 |
| 239 | 20230613 | 145800 | 43925133750 | 24150 | 24200 | 24250 | 24100 | 2717 |
| 240 | 20230613 | 145700 | 43859490950 | 24200 | 24200 | 24250 | 24100 | 9315 |
| 241 | 20230613 | 145600 | 43634754050 | 24200 | 24250 | 24300 | 24200 | 3793 |
| 242 | 20230613 | 145500 | 43542846300 | 24300 | 24200 | 24300 | 24150 | 4474 |
| 243 | 20230613 | 145400 | 43434488700 | 24200 | 24400 | 24400 | 24100 | 18425 |
| 244 | 20230613 | 145300 | 42988768100 | 24400 | 24400 | 24450 | 24350 | 1165 |
| 245 | 20230613 | 145200 | 42960369050 | 24350 | 24350 | 24400 | 24250 | 2608 |
| 246 | 20230613 | 145100 | 42896922450 | 24350 | 24450 | 24450 | 24300 | 1750 |
| 247 | 20230613 | 145000 | 42854284300 | 24450 | 24500 | 24550 | 24400 | 2556 |
| 248 | 20230613 | 144900 | 42791759850 | 24500 | 24500 | 24550 | 24450 | 2167 |
| 249 | 20230613 | 144800 | 42738679600 | 24500 | 24350 | 24500 | 24350 | 2279 |
| 250 | 20230613 | 144700 | 42682960700 | 24350 | 24300 | 24400 | 24300 | 1606 |
| 251 | 20230613 | 144600 | 42643856300 | 24300 | 24350 | 24400 | 24250 | 4639 |
| 252 | 20230613 | 144500 | 42531109800 | 24350 | 24400 | 24400 | 24350 | 1507 |
| 253 | 20230613 | 144400 | 42494398800 | 24350 | 24300 | 24450 | 24250 | 1261 |
| 254 | 20230613 | 144300 | 42463716600 | 24300 | 24450 | 24500 | 24250 | 9784 |
| 255 | 20230613 | 144200 | 42225727750 | 24450 | 24400 | 24500 | 24400 | 2493 |
| 256 | 20230613 | 144100 | 42164771050 | 24400 | 24450 | 24450 | 24400 | 4186 |
| 257 | 20230613 | 144000 | 42062607800 | 24450 | 24550 | 24600 | 24450 | 4473 |
| 258 | 20230613 | 143900 | 41953035950 | 24500 | 24550 | 24600 | 24500 | 1217 |
| 259 | 20230613 | 143800 | 41923187000 | 24500 | 24550 | 24550 | 24500 | 2542 |
| 260 | 20230613 | 143700 | 41860873500 | 24550 | 24550 | 24600 | 24550 | 1000 |
| 261 | 20230613 | 143600 | 41836311500 | 24550 | 24400 | 24600 | 24400 | 3458 |
| 262 | 20230613 | 143500 | 41751675600 | 24450 | 24500 | 24550 | 24400 | 1084 |
| 263 | 20230613 | 143400 | 41725168500 | 24500 | 24450 | 24550 | 24400 | 3938 |
| 264 | 20230613 | 143300 | 41628940350 | 24450 | 24550 | 24550 | 24450 | 5102 |
| 265 | 20230613 | 143200 | 41504090450 | 24500 | 24600 | 24600 | 24450 | 3204 |
| 266 | 20230613 | 143100 | 41425541500 | 24600 | 24500 | 24600 | 24450 | 2980 |
| 267 | 20230613 | 143000 | 41352445400 | 24500 | 24500 | 24500 | 24450 | 5999 |
| 268 | 20230613 | 142900 | 41205606500 | 24500 | 24150 | 24550 | 24150 | 8501 |
| 269 | 20230613 | 142800 | 40998833800 | 24200 | 24650 | 24650 | 24200 | 20464 |
| 270 | 20230613 | 142700 | 40498720650 | 24600 | 24650 | 24700 | 24600 | 3690 |
| 271 | 20230613 | 142600 | 40407768300 | 24700 | 24850 | 24900 | 24650 | 4494 |
| 272 | 20230613 | 142500 | 40296306000 | 24800 | 24800 | 24850 | 24800 | 3544 |
| 273 | 20230613 | 142400 | 40208279300 | 24850 | 24700 | 24850 | 24700 | 3204 |
| 274 | 20230613 | 142300 | 40128961000 | 24750 | 24850 | 24900 | 24700 | 3369 |
| 275 | 20230613 | 142200 | 40045318100 | 24800 | 24700 | 24850 | 24650 | 7762 |
| 276 | 20230613 | 142100 | 39853286750 | 24650 | 24700 | 24750 | 24650 | 2569 |
| 277 | 20230613 | 142000 | 39789832300 | 24700 | 24700 | 24750 | 24650 | 3372 |
| 278 | 20230613 | 141900 | 39706559600 | 24700 | 24650 | 24700 | 24550 | 11683 |
| 279 | 20230613 | 141800 | 39419013800 | 24600 | 24850 | 24850 | 24600 | 10393 |
| 280 | 20230613 | 141700 | 39162166600 | 24850 | 24850 | 24900 | 24800 | 1964 |
| 281 | 20230613 | 141600 | 39113375450 | 24850 | 24900 | 24950 | 24850 | 2522 |
| 282 | 20230613 | 141500 | 39050582700 | 24950 | 24900 | 24950 | 24900 | 1533 |
| 283 | 20230613 | 141400 | 39012342800 | 24900 | 24800 | 24950 | 24800 | 1778 |
| 284 | 20230613 | 141300 | 38968113150 | 24800 | 24800 | 24850 | 24750 | 4718 |
| 285 | 20230613 | 141200 | 38851117650 | 24750 | 24800 | 24900 | 24750 | 7368 |
| 286 | 20230613 | 141100 | 38668462450 | 24800 | 24950 | 25000 | 24800 | 5612 |
| 287 | 20230613 | 141000 | 38528858000 | 25000 | 24950 | 25000 | 24950 | 2749 |
| 288 | 20230613 | 140900 | 38460232850 | 25000 | 25000 | 25100 | 24950 | 4654 |
| 289 | 20230613 | 140800 | 38343820500 | 25000 | 25100 | 25150 | 25000 | 2686 |
| 290 | 20230613 | 140700 | 38276464300 | 25050 | 24950 | 25100 | 24950 | 3576 |
| 291 | 20230613 | 140600 | 38187108500 | 25000 | 25000 | 25000 | 24900 | 1831 |
| 292 | 20230613 | 140500 | 38141416500 | 25000 | 25150 | 25150 | 24950 | 3384 |
| 293 | 20230613 | 140400 | 38056686250 | 25150 | 24950 | 25150 | 24950 | 2378 |
| 294 | 20230613 | 140300 | 37997112100 | 25000 | 24950 | 25050 | 24950 | 3033 |
| 295 | 20230613 | 140200 | 37921342500 | 24900 | 24950 | 25000 | 24900 | 3399 |
| 296 | 20230613 | 140100 | 37836541150 | 25000 | 25000 | 25100 | 25000 | 2721 |
| 297 | 20230613 | 140000 | 37768495550 | 25000 | 25050 | 25100 | 25000 | 1789 |
| 298 | 20230613 | 135900 | 37723688200 | 25000 | 25150 | 25200 | 25000 | 5714 |
| 299 | 20230613 | 135800 | 37580362500 | 25150 | 25150 | 25200 | 25100 | 2503 |
| 300 | 20230613 | 135700 | 37517410550 | 25150 | 25200 | 25200 | 25150 | 3784 |
| 301 | 20230613 | 135600 | 37422152350 | 25200 | 25150 | 25250 | 25150 | 2637 |
| 302 | 20230613 | 135500 | 37355711300 | 25200 | 25200 | 25200 | 25100 | 2622 |
| 303 | 20230613 | 135400 | 37289790550 | 25200 | 25200 | 25250 | 25150 | 3079 |
| 304 | 20230613 | 135300 | 37212252100 | 25250 | 25250 | 25350 | 25250 | 7833 |
| 305 | 20230613 | 135200 | 37014269100 | 25300 | 25050 | 25300 | 25000 | 7817 |
| 306 | 20230613 | 135100 | 36817811900 | 25050 | 25000 | 25100 | 25000 | 1964 |
| 307 | 20230613 | 135000 | 36768644350 | 25000 | 25050 | 25150 | 25000 | 4205 |
| 308 | 20230613 | 134900 | 36663377000 | 25050 | 25250 | 25250 | 25050 | 10355 |
| 309 | 20230613 | 134800 | 36402904150 | 25300 | 25200 | 25300 | 25200 | 4839 |
| 310 | 20230613 | 134700 | 36280710250 | 25200 | 25350 | 25350 | 25200 | 5634 |
| 311 | 20230613 | 134600 | 36138258350 | 25350 | 25250 | 25350 | 25250 | 2913 |
| 312 | 20230613 | 134500 | 36064529900 | 25250 | 25250 | 25300 | 25250 | 2215 |
| 313 | 20230613 | 134400 | 36008518900 | 25300 | 25350 | 25350 | 25250 | 4691 |
| 314 | 20230613 | 134300 | 35889823750 | 25300 | 25300 | 25350 | 25250 | 1839 |
| 315 | 20230613 | 134200 | 35843315500 | 25300 | 25300 | 25350 | 25300 | 2395 |
| 316 | 20230613 | 134100 | 35782700050 | 25300 | 25350 | 25350 | 25250 | 4404 |
| 317 | 20230613 | 134000 | 35671246350 | 25350 | 25250 | 25350 | 25250 | 4032 |
| 318 | 20230613 | 133900 | 35569218100 | 25250 | 25250 | 25300 | 25200 | 988 |
| 319 | 20230613 | 133800 | 35544281950 | 25250 | 25250 | 25250 | 25200 | 1434 |
| 320 | 20230613 | 133700 | 35508097850 | 25250 | 25200 | 25250 | 25150 | 1985 |
| 321 | 20230613 | 133600 | 35458072300 | 25200 | 25200 | 25300 | 25150 | 4388 |
| 322 | 20230613 | 133500 | 35347536050 | 25150 | 25250 | 25250 | 25150 | 5473 |
| 323 | 20230613 | 133400 | 35209765450 | 25250 | 25250 | 25300 | 25200 | 1217 |
| 324 | 20230613 | 133300 | 35179032100 | 25250 | 25300 | 25300 | 25200 | 5130 |
| 325 | 20230613 | 133200 | 35049572550 | 25250 | 25350 | 25350 | 25200 | 5554 |
| 326 | 20230613 | 133100 | 34909028850 | 25300 | 25300 | 25350 | 25200 | 2066 |
| 327 | 20230613 | 133000 | 34856800550 | 25250 | 25400 | 25400 | 25250 | 6986 |
| 328 | 20230613 | 132900 | 34679686200 | 25400 | 25300 | 25450 | 25300 | 17104 |
| 329 | 20230613 | 132800 | 34245519100 | 25350 | 25150 | 25350 | 25100 | 14024 |
| 330 | 20230613 | 132700 | 33891511800 | 25150 | 25100 | 25150 | 25050 | 2375 |
| 331 | 20230613 | 132600 | 33831895750 | 25100 | 25050 | 25150 | 25050 | 2156 |
| 332 | 20230613 | 132500 | 33777801900 | 25050 | 25100 | 25100 | 25050 | 1370 |
| 333 | 20230613 | 132400 | 33743462900 | 25050 | 25100 | 25100 | 25050 | 794 |
| 334 | 20230613 | 132300 | 33723547600 | 25100 | 25050 | 25150 | 25050 | 1618 |
| 335 | 20230613 | 132200 | 33682909900 | 25100 | 25000 | 25100 | 24950 | 2072 |
| 336 | 20230613 | 132100 | 33631056250 | 25000 | 25100 | 25100 | 25000 | 844 |
| 337 | 20230613 | 132000 | 33609940400 | 25100 | 25050 | 25100 | 25000 | 754 |
| 338 | 20230613 | 131900 | 33591039250 | 25000 | 25000 | 25050 | 25000 | 1899 |
| 339 | 20230613 | 131800 | 33543499550 | 25000 | 25000 | 25000 | 24950 | 2456 |
| 340 | 20230613 | 131700 | 33482172450 | 24950 | 25050 | 25050 | 24950 | 2851 |
| 341 | 20230613 | 131600 | 33410973750 | 25000 | 25100 | 25100 | 25000 | 2726 |
| 342 | 20230613 | 131500 | 33342741300 | 25050 | 25200 | 25200 | 25050 | 3440 |
| 343 | 20230613 | 131400 | 33256365400 | 25200 | 25200 | 25200 | 25100 | 4492 |
| 344 | 20230613 | 131300 | 33143497900 | 25150 | 25200 | 25200 | 25150 | 1454 |
| 345 | 20230613 | 131200 | 33106892300 | 25150 | 25150 | 25200 | 25050 | 3325 |
| 346 | 20230613 | 131100 | 33023334150 | 25200 | 25100 | 25200 | 25050 | 5644 |
| 347 | 20230613 | 131000 | 32881434800 | 25100 | 25100 | 25150 | 25100 | 3402 |
| 348 | 20230613 | 130900 | 32795943250 | 25100 | 25000 | 25100 | 25000 | 1609 |
| 349 | 20230613 | 130800 | 32755675700 | 25050 | 25000 | 25150 | 24800 | 4885 |
| 350 | 20230613 | 130700 | 32633760100 | 25050 | 25050 | 25100 | 24850 | 5002 |
| 351 | 20230613 | 130600 | 32508895750 | 25100 | 25150 | 25150 | 25100 | 1096 |
| 352 | 20230613 | 130500 | 32481364550 | 25150 | 25150 | 25150 | 25100 | 1107 |
| 353 | 20230613 | 130400 | 32453533700 | 25100 | 25050 | 25150 | 25050 | 1302 |
| 354 | 20230613 | 130300 | 32420845800 | 25100 | 25000 | 25100 | 24950 | 1080 |
| 355 | 20230613 | 130200 | 32393777650 | 25000 | 25050 | 25050 | 24900 | 3498 |
| 356 | 20230613 | 130100 | 32306382500 | 25000 | 25100 | 25150 | 25000 | 2386 |
| 357 | 20230613 | 130000 | 32246594950 | 25150 | 24950 | 25150 | 24950 | 4451 |
| 358 | 20230613 | 125900 | 32134975750 | 24950 | 24900 | 25000 | 24850 | 4282 |
| 359 | 20230613 | 125800 | 32028337300 | 24900 | 25000 | 25000 | 24900 | 2615 |
| 360 | 20230613 | 125700 | 31963047250 | 25000 | 24900 | 25050 | 24900 | 2046 |
| 361 | 20230613 | 125600 | 31911936800 | 24950 | 25150 | 25200 | 24850 | 6234 |
| 362 | 20230613 | 125500 | 31755765400 | 25150 | 25100 | 25200 | 25100 | 2456 |
| 363 | 20230613 | 125400 | 31693991050 | 25150 | 25150 | 25200 | 25100 | 2458 |
| 364 | 20230613 | 125300 | 31632188000 | 25150 | 25250 | 25250 | 25100 | 3301 |
| 365 | 20230613 | 125200 | 31549165250 | 25150 | 25350 | 25350 | 25150 | 15429 |
| 366 | 20230613 | 125100 | 31159582900 | 25350 | 25200 | 25400 | 25200 | 24471 |
| 367 | 20230613 | 125000 | 30539598750 | 25250 | 25200 | 25250 | 25100 | 8677 |
| 368 | 20230613 | 124900 | 30320863200 | 25200 | 24950 | 25250 | 24950 | 14554 |
| 369 | 20230613 | 124800 | 29955500400 | 25000 | 24950 | 25000 | 24900 | 5007 |
| 370 | 20230613 | 124700 | 29830517100 | 24950 | 24700 | 25000 | 24700 | 10786 |
| 371 | 20230613 | 124600 | 29562159200 | 24750 | 24750 | 24750 | 24700 | 1264 |
| 372 | 20230613 | 124500 | 29530922350 | 24700 | 24750 | 24750 | 24700 | 2212 |
| 373 | 20230613 | 124400 | 29476209200 | 24700 | 24700 | 24750 | 24700 | 3888 |
| 374 | 20230613 | 124300 | 29380139100 | 24700 | 24700 | 24800 | 24700 | 2906 |
| 375 | 20230613 | 124200 | 29308221750 | 24700 | 24800 | 24800 | 24700 | 718 |
| 376 | 20230613 | 124100 | 29290449500 | 24700 | 24800 | 24850 | 24700 | 3088 |
| 377 | 20230613 | 124000 | 29213990000 | 24800 | 24800 | 24850 | 24750 | 2292 |
| 378 | 20230613 | 123900 | 29157166350 | 24800 | 24700 | 24800 | 24700 | 1435 |
| 379 | 20230613 | 123800 | 29121659800 | 24650 | 24750 | 24850 | 24650 | 4254 |
| 380 | 20230613 | 123700 | 29016454950 | 24850 | 24800 | 24850 | 24750 | 1281 |
| 381 | 20230613 | 123600 | 28984684900 | 24800 | 24900 | 24900 | 24800 | 1498 |
| 382 | 20230613 | 123500 | 28947456900 | 24900 | 24900 | 24900 | 24800 | 1988 |
| 383 | 20230613 | 123400 | 28898039200 | 24850 | 24750 | 24900 | 24750 | 1609 |
| 384 | 20230613 | 123300 | 28858076900 | 24750 | 24800 | 24800 | 24700 | 1817 |
| 385 | 20230613 | 123200 | 28813044000 | 24800 | 24650 | 24800 | 24600 | 7245 |
| 386 | 20230613 | 123100 | 28634059950 | 24650 | 24750 | 24750 | 24650 | 5035 |
| 387 | 20230613 | 123000 | 28509755900 | 24700 | 24900 | 24900 | 24700 | 7477 |
| 388 | 20230613 | 122900 | 28324295550 | 24900 | 25000 | 25050 | 24850 | 2820 |
| 389 | 20230613 | 122800 | 28253969250 | 25000 | 25100 | 25150 | 24800 | 15639 |
| 390 | 20230613 | 122700 | 27862350100 | 25150 | 24700 | 25150 | 24700 | 16425 |
| 391 | 20230613 | 122600 | 27451942700 | 24750 | 24900 | 24950 | 24700 | 8730 |
| 392 | 20230613 | 122500 | 27235532050 | 24900 | 24850 | 24900 | 24800 | 1466 |
| 393 | 20230613 | 122400 | 27199078650 | 24850 | 24800 | 24950 | 24700 | 7631 |
| 394 | 20230613 | 122300 | 27009728800 | 24750 | 25050 | 25100 | 24750 | 16388 |
| 395 | 20230613 | 122200 | 26600283950 | 25050 | 25050 | 25100 | 25050 | 1189 |
| 396 | 20230613 | 122100 | 26570467700 | 25100 | 25100 | 25150 | 25050 | 3519 |
| 397 | 20230613 | 122000 | 26482201850 | 25100 | 25050 | 25100 | 25050 | 6802 |
| 398 | 20230613 | 121900 | 26311648350 | 25100 | 25150 | 25150 | 25050 | 4974 |
| 399 | 20230613 | 121800 | 26186791100 | 25100 | 25100 | 25150 | 25100 | 6041 |
| 400 | 20230613 | 121700 | 26035145900 | 25150 | 25150 | 25200 | 25100 | 5939 |
| 401 | 20230613 | 121600 | 25885828450 | 25150 | 25300 | 25300 | 25150 | 6288 |
| 402 | 20230613 | 121500 | 25727335050 | 25250 | 25250 | 25300 | 25150 | 9865 |
| 403 | 20230613 | 121400 | 25478365750 | 25250 | 25100 | 25300 | 25050 | 34091 |
| 404 | 20230613 | 121300 | 24619281750 | 25100 | 24850 | 25100 | 24850 | 11437 |
| 405 | 20230613 | 121200 | 24333632100 | 24850 | 24850 | 24900 | 24800 | 1014 |
| 406 | 20230613 | 121100 | 24308451000 | 24800 | 24850 | 24900 | 24800 | 6918 |
| 407 | 20230613 | 121000 | 24136370800 | 24850 | 24850 | 24950 | 24800 | 10045 |
| 408 | 20230613 | 120900 | 23886475350 | 24850 | 24700 | 24850 | 24650 | 7639 |
| 409 | 20230613 | 120800 | 23697306700 | 24700 | 24650 | 24700 | 24650 | 2982 |
| 410 | 20230613 | 120700 | 23623739150 | 24650 | 24750 | 24750 | 24650 | 2647 |
| 411 | 20230613 | 120600 | 23558407900 | 24700 | 24750 | 24750 | 24650 | 1243 |
| 412 | 20230613 | 120500 | 23527700000 | 24750 | 24800 | 24800 | 24700 | 1856 |
| 413 | 20230613 | 120400 | 23481819850 | 24800 | 24850 | 24850 | 24750 | 3264 |
| 414 | 20230613 | 120300 | 23400848950 | 24800 | 24650 | 24850 | 24650 | 5393 |
| 415 | 20230613 | 120200 | 23267265650 | 24650 | 24600 | 24800 | 24550 | 5802 |
| 416 | 20230613 | 120100 | 23123908400 | 24550 | 24700 | 24700 | 24550 | 1632 |
| 417 | 20230613 | 120000 | 23083742500 | 24650 | 24600 | 24700 | 24500 | 3101 |
| 418 | 20230613 | 115900 | 23007513700 | 24550 | 24800 | 24800 | 24550 | 4162 |
| 419 | 20230613 | 115800 | 22904482050 | 24800 | 24550 | 24850 | 24550 | 13205 |
| 420 | 20230613 | 115700 | 22577725350 | 24550 | 24700 | 24700 | 24500 | 3009 |
| 421 | 20230613 | 115600 | 22503791500 | 24700 | 24550 | 24700 | 24500 | 4188 |
| 422 | 20230613 | 115500 | 22400706550 | 24600 | 24600 | 24650 | 24450 | 4820 |
| 423 | 20230613 | 115400 | 22282493700 | 24650 | 24600 | 24650 | 24550 | 4118 |
| 424 | 20230613 | 115300 | 22181219500 | 24600 | 24550 | 24650 | 24500 | 1994 |
| 425 | 20230613 | 115200 | 22132163200 | 24550 | 24700 | 24700 | 24500 | 2969 |
| 426 | 20230613 | 115100 | 22059142300 | 24700 | 24750 | 24800 | 24650 | 3900 |
| 427 | 20230613 | 115000 | 21962820400 | 24750 | 24700 | 24750 | 24650 | 5165 |
| 428 | 20230613 | 114900 | 21835180600 | 24700 | 24500 | 24750 | 24500 | 12843 |
| 429 | 20230613 | 114800 | 21519225300 | 24500 | 24350 | 24550 | 24350 | 4854 |
| 430 | 20230613 | 114700 | 21400428550 | 24350 | 24500 | 24600 | 24350 | 7645 |
| 431 | 20230613 | 114600 | 21213613500 | 24450 | 24650 | 24650 | 24450 | 6602 |
| 432 | 20230613 | 114500 | 21051710450 | 24650 | 24650 | 24750 | 24600 | 5803 |
| 433 | 20230613 | 114400 | 20908501500 | 24650 | 24600 | 24700 | 24600 | 3737 |
| 434 | 20230613 | 114300 | 20816375800 | 24600 | 24800 | 24800 | 24550 | 5510 |
| 435 | 20230613 | 114200 | 20680536050 | 24750 | 24800 | 24900 | 24700 | 4348 |
| 436 | 20230613 | 114100 | 20572757150 | 24800 | 24500 | 24850 | 24450 | 5868 |
| 437 | 20230613 | 114000 | 20428249100 | 24550 | 25000 | 25000 | 24300 | 26450 |
| 438 | 20230613 | 113900 | 19775325600 | 24950 | 24900 | 25050 | 24900 | 4986 |
| 439 | 20230613 | 113800 | 19650728500 | 24900 | 25150 | 25200 | 24900 | 10204 |
| 440 | 20230613 | 113700 | 19395158450 | 25150 | 25000 | 25200 | 24900 | 13929 |
| 441 | 20230613 | 113600 | 19046539150 | 25000 | 25200 | 25250 | 24850 | 20865 |
| 442 | 20230613 | 113500 | 18524462200 | 25250 | 24750 | 25250 | 24700 | 37532 |
| 443 | 20230613 | 113400 | 17587352300 | 24700 | 24650 | 24950 | 24600 | 18115 |
| 444 | 20230613 | 113300 | 17139256400 | 24750 | 24800 | 24900 | 24650 | 18788 |
| 445 | 20230613 | 113200 | 16673692150 | 24800 | 24750 | 24900 | 24600 | 28466 |
| 446 | 20230613 | 113100 | 15968102100 | 24750 | 24300 | 24750 | 24300 | 23602 |
| 447 | 20230613 | 113000 | 15389620450 | 24300 | 24000 | 24400 | 23950 | 18598 |
| 448 | 20230613 | 112900 | 14939043550 | 24050 | 24100 | 24100 | 23950 | 4181 |
| 449 | 20230613 | 112800 | 14838566500 | 24100 | 24100 | 24100 | 24000 | 2982 |
| 450 | 20230613 | 112700 | 14766856800 | 24000 | 24050 | 24150 | 23950 | 7285 |
| 451 | 20230613 | 112600 | 14591797400 | 24050 | 24200 | 24200 | 23950 | 5727 |
| 452 | 20230613 | 112500 | 14453983400 | 24150 | 24100 | 24200 | 23950 | 13386 |
| 453 | 20230613 | 112400 | 14132097250 | 24050 | 23800 | 24250 | 23700 | 17228 |
| 454 | 20230613 | 112300 | 13717166900 | 23700 | 23650 | 23900 | 23650 | 5732 |
| 455 | 20230613 | 112200 | 13580642600 | 23650 | 23650 | 23700 | 23600 | 4302 |
| 456 | 20230613 | 112100 | 13478898400 | 23700 | 23950 | 23950 | 23500 | 17069 |
| 457 | 20230613 | 112000 | 13075208800 | 23950 | 24050 | 24200 | 23850 | 18270 |
| 458 | 20230613 | 111900 | 12635345800 | 24050 | 23600 | 24050 | 23600 | 16398 |
| 459 | 20230613 | 111800 | 12244908000 | 23650 | 23550 | 23650 | 23500 | 5943 |
| 460 | 20230613 | 111700 | 12104836650 | 23550 | 23650 | 23750 | 23500 | 14616 |
| 461 | 20230613 | 111600 | 11759192850 | 23650 | 23400 | 23700 | 23300 | 12736 |
| 462 | 20230613 | 111500 | 11459734700 | 23450 | 23350 | 23450 | 23100 | 24062 |
| 463 | 20230613 | 111400 | 10898847850 | 23350 | 23700 | 24250 | 23300 | 56105 |
| 464 | 20230613 | 111300 | 9558618250 | 23700 | 23350 | 23800 | 23350 | 28032 |
| 465 | 20230613 | 111200 | 8897252900 | 23300 | 23300 | 23500 | 23250 | 11010 |
| 466 | 20230613 | 111100 | 8639919550 | 23250 | 23250 | 23300 | 23150 | 5027 |
| 467 | 20230613 | 111000 | 8523053750 | 23200 | 23350 | 23350 | 23000 | 7560 |
| 468 | 20230613 | 110900 | 8347630750 | 23350 | 23150 | 23400 | 22850 | 28087 |
| 469 | 20230613 | 110800 | 7697887450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 470 | 20230613 | 110700 | 7697887450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 471 | 20230613 | 110600 | 7697887450 | 23050 | 22900 | 23050 | 22900 | 14125 |
| 472 | 20230613 | 110500 | 7373023250 | 22950 | 22850 | 22950 | 22800 | 3360 |
| 473 | 20230613 | 110400 | 7296122200 | 22850 | 22900 | 22900 | 22800 | 4220 |
| 474 | 20230613 | 110300 | 7199721650 | 22900 | 23000 | 23000 | 22850 | 2883 |
| 475 | 20230613 | 110200 | 7133670950 | 22950 | 22850 | 23000 | 22750 | 28276 |
| 476 | 20230613 | 110100 | 6486116950 | 22850 | 22800 | 22850 | 22800 | 2565 |
| 477 | 20230613 | 110000 | 6427531250 | 22800 | 22600 | 22850 | 22600 | 12076 |
| 478 | 20230613 | 105900 | 6152853200 | 22650 | 22600 | 22700 | 22600 | 3134 |
| 479 | 20230613 | 105800 | 6081879350 | 22600 | 22650 | 22650 | 22550 | 1280 |
| 480 | 20230613 | 105700 | 6052945250 | 22650 | 22500 | 22650 | 22500 | 6844 |
| 481 | 20230613 | 105600 | 5898442050 | 22500 | 22550 | 22550 | 22450 | 289 |
| 482 | 20230613 | 105500 | 5891937650 | 22550 | 22450 | 22550 | 22400 | 3170 |
| 483 | 20230613 | 105400 | 5820608150 | 22450 | 22500 | 22500 | 22450 | 895 |
| 484 | 20230613 | 105300 | 5800497150 | 22450 | 22450 | 22500 | 22450 | 1466 |
| 485 | 20230613 | 105200 | 5767518800 | 22450 | 22400 | 22500 | 22400 | 574 |
| 486 | 20230613 | 105100 | 5754641750 | 22400 | 22400 | 22450 | 22400 | 2517 |
| 487 | 20230613 | 105000 | 5698231350 | 22400 | 22350 | 22450 | 22350 | 235 |
| 488 | 20230613 | 104900 | 5692956800 | 22350 | 22400 | 22450 | 22300 | 2180 |
| 489 | 20230613 | 104800 | 5644220400 | 22400 | 22300 | 22450 | 22300 | 1436 |
| 490 | 20230613 | 104700 | 5612071900 | 22300 | 22400 | 22400 | 22250 | 4669 |
| 491 | 20230613 | 104600 | 5507880550 | 22400 | 22350 | 22450 | 22300 | 1586 |
| 492 | 20230613 | 104500 | 5472403950 | 22350 | 22500 | 22500 | 22350 | 4494 |
| 493 | 20230613 | 104400 | 5371538300 | 22500 | 22550 | 22600 | 22450 | 3567 |
| 494 | 20230613 | 104300 | 5291198400 | 22500 | 22500 | 22550 | 22500 | 1408 |
| 495 | 20230613 | 104200 | 5259495450 | 22550 | 22550 | 22550 | 22500 | 2611 |
| 496 | 20230613 | 104100 | 5200645700 | 22550 | 22450 | 22550 | 22400 | 11609 |
| 497 | 20230613 | 104000 | 4939520100 | 22400 | 22450 | 22450 | 22350 | 3323 |
| 498 | 20230613 | 103900 | 4865047550 | 22400 | 22250 | 22450 | 22250 | 6830 |
| 499 | 20230613 | 103800 | 4712503950 | 22250 | 22250 | 22250 | 22200 | 1420 |
| 500 | 20230613 | 103700 | 4680944350 | 22250 | 22200 | 22300 | 22200 | 4953 |
| 501 | 20230613 | 103600 | 4570807650 | 22250 | 22200 | 22250 | 22150 | 3023 |
| 502 | 20230613 | 103500 | 4503691250 | 22200 | 22100 | 22200 | 22100 | 10861 |
| 503 | 20230613 | 103400 | 4263109700 | 22100 | 22100 | 22150 | 22050 | 10144 |
| 504 | 20230613 | 103300 | 4038895650 | 22100 | 21950 | 22100 | 21900 | 15142 |
| 505 | 20230613 | 103200 | 3705703650 | 21950 | 21900 | 21950 | 21900 | 3857 |
| 506 | 20230613 | 103100 | 3621226100 | 21900 | 21950 | 21950 | 21850 | 2174 |
| 507 | 20230613 | 103000 | 3573719500 | 21900 | 21850 | 21900 | 21850 | 646 |
| 508 | 20230613 | 102900 | 3559572150 | 21850 | 21850 | 21900 | 21800 | 1402 |
| 509 | 20230613 | 102800 | 3528938350 | 21850 | 21950 | 21950 | 21850 | 2275 |
| 510 | 20230613 | 102700 | 3479117850 | 21950 | 21900 | 21950 | 21900 | 346 |
| 511 | 20230613 | 102600 | 3471531850 | 21900 | 21900 | 21900 | 21850 | 346 |
| 512 | 20230613 | 102500 | 3463955250 | 21850 | 21800 | 21900 | 21800 | 2320 |
| 513 | 20230613 | 102400 | 3413205150 | 21800 | 21750 | 21800 | 21750 | 1069 |
| 514 | 20230613 | 102300 | 3389929200 | 21800 | 21900 | 21900 | 21800 | 1633 |
| 515 | 20230613 | 102200 | 3354271150 | 21900 | 21900 | 21950 | 21850 | 1226 |
| 516 | 20230613 | 102100 | 3327421050 | 21900 | 21900 | 21950 | 21900 | 735 |
| 517 | 20230613 | 102000 | 3311314750 | 21950 | 21950 | 21950 | 21950 | 147 |
| 518 | 20230613 | 101900 | 3308088100 | 21950 | 22000 | 22000 | 21900 | 177 |
| 519 | 20230613 | 101800 | 3304205150 | 21950 | 22000 | 22000 | 21950 | 591 |
| 520 | 20230613 | 101700 | 3291212250 | 21950 | 21950 | 21950 | 21900 | 945 |
| 521 | 20230613 | 101600 | 3270475450 | 22000 | 22000 | 22000 | 21950 | 220 |
| 522 | 20230613 | 101500 | 3265636650 | 22000 | 21950 | 22000 | 21950 | 258 |
| 523 | 20230613 | 101400 | 3259966400 | 21950 | 21950 | 21950 | 21950 | 270 |
| 524 | 20230613 | 101300 | 3254039900 | 21950 | 21950 | 22000 | 21950 | 771 |
| 525 | 20230613 | 101200 | 3237115200 | 21900 | 22000 | 22000 | 21900 | 1504 |
| 526 | 20230613 | 101100 | 3204085850 | 22000 | 21950 | 22000 | 21900 | 1258 |
| 527 | 20230613 | 101000 | 3176424950 | 21950 | 21900 | 21950 | 21900 | 2560 |
| 528 | 20230613 | 100900 | 3120248250 | 21900 | 21950 | 21950 | 21900 | 132 |
| 529 | 20230613 | 100800 | 3117351200 | 21950 | 21900 | 21950 | 21900 | 350 |
| 530 | 20230613 | 100700 | 3109681300 | 21900 | 21900 | 21900 | 21850 | 164 |
| 531 | 20230613 | 100600 | 3106089750 | 21900 | 21950 | 21950 | 21900 | 254 |
| 532 | 20230613 | 100500 | 3100521000 | 21900 | 21900 | 21950 | 21850 | 412 |
| 533 | 20230613 | 100400 | 3091496500 | 21900 | 21900 | 21950 | 21850 | 2652 |
| 534 | 20230613 | 100300 | 3033465150 | 21900 | 21900 | 21900 | 21850 | 3837 |
| 535 | 20230613 | 100200 | 2949435350 | 21850 | 21850 | 21900 | 21850 | 208 |
| 536 | 20230613 | 100100 | 2944888000 | 21850 | 21900 | 21900 | 21800 | 1285 |
| 537 | 20230613 | 100000 | 2916850650 | 21900 | 21900 | 21900 | 21800 | 1459 |
| 538 | 20230613 | 095900 | 2884960400 | 21850 | 21850 | 21900 | 21850 | 511 |
| 539 | 20230613 | 095800 | 2873787400 | 21850 | 21850 | 21850 | 21800 | 1712 |
| 540 | 20230613 | 095700 | 2836381600 | 21850 | 21900 | 21900 | 21800 | 266 |
| 541 | 20230613 | 095600 | 2830563350 | 21900 | 21850 | 21900 | 21850 | 1048 |
| 542 | 20230613 | 095500 | 2807649600 | 21850 | 21850 | 21850 | 21800 | 814 |
| 543 | 20230613 | 095400 | 2789891450 | 21850 | 21850 | 21850 | 21800 | 255 |
| 544 | 20230613 | 095300 | 2784327400 | 21850 | 21850 | 21850 | 21800 | 242 |
| 545 | 20230613 | 095200 | 2779041250 | 21850 | 21800 | 21850 | 21800 | 213 |
| 546 | 20230613 | 095100 | 2774394750 | 21800 | 21750 | 21850 | 21750 | 1776 |
| 547 | 20230613 | 095000 | 2735723800 | 21800 | 21800 | 21800 | 21750 | 265 |
| 548 | 20230613 | 094900 | 2729947750 | 21800 | 21800 | 21800 | 21800 | 611 |
| 549 | 20230613 | 094800 | 2716627950 | 21800 | 21800 | 21800 | 21750 | 342 |
| 550 | 20230613 | 094700 | 2709172750 | 21800 | 21800 | 21850 | 21750 | 1118 |
| 551 | 20230613 | 094600 | 2684797900 | 21850 | 21850 | 21850 | 21800 | 158 |
| 552 | 20230613 | 094500 | 2681347350 | 21900 | 21900 | 21900 | 21850 | 625 |
| 553 | 20230613 | 094400 | 2667672800 | 21900 | 21850 | 21900 | 21800 | 768 |
| 554 | 20230613 | 094300 | 2650865500 | 21850 | 21800 | 21850 | 21750 | 630 |
| 555 | 20230613 | 094200 | 2637136850 | 21800 | 21850 | 21850 | 21750 | 665 |
| 556 | 20230613 | 094100 | 2622648450 | 21850 | 21850 | 21850 | 21800 | 178 |
| 557 | 20230613 | 094000 | 2618759800 | 21850 | 21850 | 21900 | 21850 | 415 |
| 558 | 20230613 | 093900 | 2609688800 | 21900 | 21850 | 21900 | 21850 | 53 |
| 559 | 20230613 | 093800 | 2608528250 | 21850 | 21900 | 21950 | 21800 | 1239 |
| 560 | 20230613 | 093700 | 2581446150 | 21950 | 21950 | 22000 | 21900 | 1154 |
| 561 | 20230613 | 093600 | 2556134050 | 21950 | 22000 | 22050 | 21950 | 3208 |
| 562 | 20230613 | 093500 | 2485641650 | 22000 | 22000 | 22050 | 21950 | 935 |
| 563 | 20230613 | 093400 | 2465069250 | 22000 | 22000 | 22050 | 22000 | 2554 |
| 564 | 20230613 | 093300 | 2408874950 | 22000 | 22000 | 22000 | 21950 | 451 |
| 565 | 20230613 | 093200 | 2398953050 | 22000 | 22000 | 22000 | 21900 | 3994 |
| 566 | 20230613 | 093100 | 2311111900 | 22000 | 21950 | 22000 | 21900 | 1350 |
| 567 | 20230613 | 093000 | 2281453950 | 21950 | 21800 | 22000 | 21800 | 5773 |
| 568 | 20230613 | 092900 | 2154910650 | 21850 | 21850 | 21850 | 21750 | 940 |
| 569 | 20230613 | 092800 | 2134375500 | 21900 | 21800 | 21900 | 21800 | 3479 |
| 570 | 20230613 | 092700 | 2058454800 | 21800 | 21750 | 21800 | 21750 | 459 |
| 571 | 20230613 | 092600 | 2048464200 | 21800 | 21800 | 21800 | 21800 | 104 |
| 572 | 20230613 | 092500 | 2046197000 | 21750 | 21650 | 21750 | 21650 | 2034 |
| 573 | 20230613 | 092400 | 2002060550 | 21650 | 21750 | 21750 | 21650 | 1050 |
| 574 | 20230613 | 092300 | 1979269350 | 21700 | 21700 | 21750 | 21700 | 221 |
| 575 | 20230613 | 092200 | 1974468650 | 21750 | 21700 | 21750 | 21700 | 707 |
| 576 | 20230613 | 092100 | 1959112950 | 21700 | 21700 | 21700 | 21650 | 3043 |
| 577 | 20230613 | 092000 | 1893115150 | 21650 | 21700 | 21700 | 21650 | 217 |
| 578 | 20230613 | 091900 | 1888408050 | 21700 | 21700 | 21700 | 21650 | 1094 |
| 579 | 20230613 | 091800 | 1864692100 | 21750 | 21800 | 21800 | 21700 | 694 |
| 580 | 20230613 | 091700 | 1849598650 | 21800 | 21650 | 21800 | 21650 | 2120 |
| 581 | 20230613 | 091600 | 1803583450 | 21700 | 21650 | 21700 | 21650 | 851 |
| 582 | 20230613 | 091500 | 1785156600 | 21650 | 21700 | 21750 | 21650 | 920 |
| 583 | 20230613 | 091400 | 1765195250 | 21700 | 21750 | 21800 | 21700 | 982 |
| 584 | 20230613 | 091300 | 1743853600 | 21750 | 21800 | 21850 | 21650 | 4517 |
| 585 | 20230613 | 091200 | 1645571500 | 21800 | 21850 | 21900 | 21750 | 494 |
| 586 | 20230613 | 091100 | 1634799400 | 21850 | 21900 | 21900 | 21800 | 1448 |
| 587 | 20230613 | 091000 | 1603150800 | 21900 | 21700 | 21900 | 21700 | 2960 |
| 588 | 20230613 | 090900 | 1538608400 | 21700 | 21750 | 21850 | 21650 | 1945 |
| 589 | 20230613 | 090800 | 1496286550 | 21700 | 21950 | 21950 | 21500 | 6919 |
| 590 | 20230613 | 090700 | 1346084400 | 22000 | 22050 | 22150 | 21950 | 2652 |
| 591 | 20230613 | 090600 | 1287673500 | 22150 | 21700 | 22150 | 21700 | 18646 |
| 592 | 20230613 | 090500 | 878503550 | 21750 | 21650 | 21800 | 21600 | 7500 |
| 593 | 20230613 | 090400 | 715684600 | 21700 | 21400 | 21750 | 21400 | 5754 |
| 594 | 20230613 | 090300 | 591466300 | 21450 | 21500 | 21500 | 21400 | 3054 |
| 595 | 20230613 | 090200 | 525948150 | 21500 | 21250 | 21600 | 21250 | 15104 |
| 596 | 20230613 | 090100 | 202140650 | 21250 | 21050 | 21250 | 21000 | 5262 |
| 597 | 20230613 | 090000 | 90789300 | 21050 | 21000 | 21050 | 20950 | 4324 |