33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 190200 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 52767 |
| 3 | 20230616 | 190100 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 4 | 20230616 | 190000 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 5 | 20230616 | 185900 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 6 | 20230616 | 185800 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 7 | 20230616 | 185700 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 8 | 20230616 | 185600 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 9 | 20230616 | 185500 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 10 | 20230616 | 185400 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 11 | 20230616 | 185300 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 12 | 20230616 | 185200 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 13 | 20230616 | 185100 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 14 | 20230616 | 185000 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 15 | 20230616 | 184900 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 16 | 20230616 | 184800 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 17 | 20230616 | 184700 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 18 | 20230616 | 184600 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 19 | 20230616 | 184500 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 20 | 20230616 | 184400 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 21 | 20230616 | 184300 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 22 | 20230616 | 184200 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 23 | 20230616 | 184100 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 24 | 20230616 | 184000 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 25 | 20230616 | 183900 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 26 | 20230616 | 183800 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 27 | 20230616 | 183700 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 28 | 20230616 | 183600 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 29 | 20230616 | 183500 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 30 | 20230616 | 183400 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 31 | 20230616 | 183300 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 32 | 20230616 | 183200 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 52767 |
| 33 | 20230616 | 183100 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 34 | 20230616 | 183000 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 35 | 20230616 | 182900 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 36 | 20230616 | 182800 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 37 | 20230616 | 182700 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 38 | 20230616 | 182600 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 39 | 20230616 | 182500 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 40 | 20230616 | 182400 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 41 | 20230616 | 182300 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 42 | 20230616 | 182200 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 43 | 20230616 | 182100 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 44 | 20230616 | 182000 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 45 | 20230616 | 181900 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 46 | 20230616 | 181800 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 47 | 20230616 | 181700 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 48 | 20230616 | 181600 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 49 | 20230616 | 181500 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 50 | 20230616 | 181400 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 51 | 20230616 | 181300 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 52 | 20230616 | 181200 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 53 | 20230616 | 181100 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 54 | 20230616 | 181000 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 55 | 20230616 | 180900 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 56 | 20230616 | 180800 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 57 | 20230616 | 180700 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 58 | 20230616 | 180600 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 59 | 20230616 | 180500 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 60 | 20230616 | 180400 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 61 | 20230616 | 180300 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 62 | 20230616 | 180200 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 52767 |
| 63 | 20230616 | 180100 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 64 | 20230616 | 180000 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 65 | 20230616 | 175900 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 66 | 20230616 | 175800 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 67 | 20230616 | 175700 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 68 | 20230616 | 175600 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 69 | 20230616 | 175500 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 70 | 20230616 | 175400 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 71 | 20230616 | 175300 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 72 | 20230616 | 175200 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 73 | 20230616 | 175100 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 74 | 20230616 | 175000 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 75 | 20230616 | 174900 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 76 | 20230616 | 174800 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 77 | 20230616 | 174700 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 78 | 20230616 | 174600 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 79 | 20230616 | 174500 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 80 | 20230616 | 174400 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 81 | 20230616 | 174300 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 82 | 20230616 | 174200 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 83 | 20230616 | 174100 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 84 | 20230616 | 174000 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 85 | 20230616 | 173900 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 86 | 20230616 | 173800 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 87 | 20230616 | 173700 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 88 | 20230616 | 173600 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 89 | 20230616 | 173500 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 90 | 20230616 | 173400 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 91 | 20230616 | 173300 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 92 | 20230616 | 173200 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 52767 |
| 93 | 20230616 | 173100 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 94 | 20230616 | 173000 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 95 | 20230616 | 172900 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 96 | 20230616 | 172800 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 97 | 20230616 | 172700 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 98 | 20230616 | 172600 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 99 | 20230616 | 172500 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 100 | 20230616 | 172400 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 101 | 20230616 | 172300 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 102 | 20230616 | 172200 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 103 | 20230616 | 172100 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 104 | 20230616 | 172000 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 105 | 20230616 | 171900 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 106 | 20230616 | 171800 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 107 | 20230616 | 171700 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 108 | 20230616 | 171600 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 109 | 20230616 | 171500 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 110 | 20230616 | 171400 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 111 | 20230616 | 171300 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 112 | 20230616 | 171200 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 113 | 20230616 | 171100 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 114 | 20230616 | 171000 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 115 | 20230616 | 170900 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 116 | 20230616 | 170800 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 117 | 20230616 | 170700 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 118 | 20230616 | 170600 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 119 | 20230616 | 170500 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 120 | 20230616 | 170400 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 121 | 20230616 | 170300 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 122 | 20230616 | 170200 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 52767 |
| 123 | 20230616 | 170100 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 124 | 20230616 | 170000 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 125 | 20230616 | 165900 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 126 | 20230616 | 165800 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 127 | 20230616 | 165700 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 128 | 20230616 | 165600 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 129 | 20230616 | 165500 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 130 | 20230616 | 165400 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 131 | 20230616 | 165300 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 132 | 20230616 | 165200 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 133 | 20230616 | 165100 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 134 | 20230616 | 165000 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 135 | 20230616 | 164900 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 136 | 20230616 | 164800 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 137 | 20230616 | 164700 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 138 | 20230616 | 164600 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 139 | 20230616 | 164500 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 140 | 20230616 | 164400 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 141 | 20230616 | 164300 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 142 | 20230616 | 164200 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 143 | 20230616 | 164100 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 144 | 20230616 | 164000 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 145 | 20230616 | 163900 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 146 | 20230616 | 163800 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 147 | 20230616 | 163700 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 148 | 20230616 | 163600 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 149 | 20230616 | 163500 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 150 | 20230616 | 163400 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 151 | 20230616 | 163300 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 152 | 20230616 | 163200 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 52767 |
| 153 | 20230616 | 163100 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 154 | 20230616 | 163000 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 155 | 20230616 | 162900 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 156 | 20230616 | 162800 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 157 | 20230616 | 162700 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 158 | 20230616 | 162600 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 159 | 20230616 | 162500 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 160 | 20230616 | 162400 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 161 | 20230616 | 162300 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 162 | 20230616 | 162200 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 163 | 20230616 | 162100 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 164 | 20230616 | 162000 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 165 | 20230616 | 161900 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 166 | 20230616 | 161800 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 167 | 20230616 | 161700 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 168 | 20230616 | 161600 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 169 | 20230616 | 161500 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 170 | 20230616 | 161400 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 171 | 20230616 | 161300 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 172 | 20230616 | 161200 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 173 | 20230616 | 161100 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 174 | 20230616 | 161000 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 175 | 20230616 | 160900 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 176 | 20230616 | 160800 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 177 | 20230616 | 160700 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 178 | 20230616 | 160600 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 179 | 20230616 | 160500 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 180 | 20230616 | 160400 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 181 | 20230616 | 160300 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 182 | 20230616 | 160200 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 52767 |
| 183 | 20230616 | 160100 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 184 | 20230616 | 160000 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 185 | 20230616 | 155900 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 186 | 20230616 | 155800 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 187 | 20230616 | 155700 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 188 | 20230616 | 155600 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 189 | 20230616 | 155500 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 190 | 20230616 | 155400 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 191 | 20230616 | 155300 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 192 | 20230616 | 155200 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 193 | 20230616 | 155100 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 194 | 20230616 | 155000 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 195 | 20230616 | 154900 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 196 | 20230616 | 154800 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 197 | 20230616 | 154700 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 198 | 20230616 | 154600 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 199 | 20230616 | 154500 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 200 | 20230616 | 154400 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 201 | 20230616 | 154300 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 202 | 20230616 | 154200 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 203 | 20230616 | 154100 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 204 | 20230616 | 154000 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 205 | 20230616 | 153900 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 206 | 20230616 | 153800 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 207 | 20230616 | 153700 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 208 | 20230616 | 153600 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 209 | 20230616 | 153500 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 210 | 20230616 | 153400 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 211 | 20230616 | 153300 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 212 | 20230616 | 153200 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 52767 |
| 213 | 20230616 | 153100 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 214 | 20230616 | 153000 | 49569381250 | 21250 | 21250 | 21250 | 21250 | 52767 |
| 215 | 20230616 | 152900 | 48448082500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 216 | 20230616 | 152800 | 48448082500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 217 | 20230616 | 152700 | 48448082500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 218 | 20230616 | 152600 | 48448082500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 219 | 20230616 | 152500 | 48448082500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 220 | 20230616 | 152400 | 48448082500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 221 | 20230616 | 152300 | 48448082500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 222 | 20230616 | 152200 | 48448082500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 223 | 20230616 | 152100 | 48448082500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 224 | 20230616 | 152000 | 48448082500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 225 | 20230616 | 151900 | 48448082500 | 21200 | 21050 | 21250 | 21050 | 8192 |
| 226 | 20230616 | 151800 | 48274719800 | 21100 | 21150 | 21150 | 21100 | 4493 |
| 227 | 20230616 | 151700 | 48179908250 | 21150 | 21150 | 21150 | 21050 | 5449 |
| 228 | 20230616 | 151600 | 48064945050 | 21150 | 21250 | 21250 | 21100 | 3312 |
| 229 | 20230616 | 151500 | 47994876650 | 21150 | 21200 | 21250 | 21150 | 5451 |
| 230 | 20230616 | 151400 | 47879341800 | 21200 | 21250 | 21250 | 21200 | 2585 |
| 231 | 20230616 | 151300 | 47824524400 | 21200 | 21250 | 21250 | 21200 | 3034 |
| 232 | 20230616 | 151200 | 47760179000 | 21200 | 21150 | 21250 | 21150 | 5704 |
| 233 | 20230616 | 151100 | 47639146850 | 21200 | 21200 | 21250 | 21150 | 8251 |
| 234 | 20230616 | 151000 | 47464110400 | 21200 | 21150 | 21200 | 21150 | 2177 |
| 235 | 20230616 | 150900 | 47417986150 | 21150 | 21150 | 21150 | 21100 | 2544 |
| 236 | 20230616 | 150800 | 47364209250 | 21100 | 21100 | 21150 | 21100 | 1980 |
| 237 | 20230616 | 150700 | 47322347600 | 21150 | 21200 | 21200 | 21100 | 4282 |
| 238 | 20230616 | 150600 | 47231745500 | 21200 | 21150 | 21200 | 21100 | 1996 |
| 239 | 20230616 | 150500 | 47189523500 | 21100 | 21150 | 21200 | 21100 | 5395 |
| 240 | 20230616 | 150400 | 47075376600 | 21150 | 21150 | 21200 | 21100 | 2874 |
| 241 | 20230616 | 150300 | 47014611100 | 21100 | 21100 | 21100 | 21050 | 3325 |
| 242 | 20230616 | 150200 | 46944473200 | 21050 | 21100 | 21100 | 21050 | 3392 |
| 243 | 20230616 | 150100 | 46872941350 | 21100 | 20950 | 21100 | 20950 | 8497 |
| 244 | 20230616 | 150000 | 46694243650 | 21000 | 21050 | 21050 | 21000 | 4981 |
| 245 | 20230616 | 145900 | 46589532000 | 21050 | 21000 | 21100 | 21000 | 5927 |
| 246 | 20230616 | 145800 | 46464690300 | 21000 | 20900 | 21050 | 20850 | 12260 |
| 247 | 20230616 | 145700 | 46207580400 | 20850 | 20800 | 20900 | 20800 | 2753 |
| 248 | 20230616 | 145600 | 46150145000 | 20800 | 20800 | 20850 | 20750 | 2656 |
| 249 | 20230616 | 145500 | 46094915650 | 20800 | 20800 | 20850 | 20750 | 2593 |
| 250 | 20230616 | 145400 | 46040974200 | 20800 | 20800 | 20850 | 20800 | 423 |
| 251 | 20230616 | 145300 | 46032165850 | 20800 | 20850 | 20900 | 20800 | 3221 |
| 252 | 20230616 | 145200 | 45965021300 | 20850 | 20900 | 20900 | 20850 | 169 |
| 253 | 20230616 | 145100 | 45961497250 | 20850 | 20900 | 20950 | 20800 | 2880 |
| 254 | 20230616 | 145000 | 45901406650 | 20900 | 20850 | 20900 | 20800 | 5946 |
| 255 | 20230616 | 144900 | 45777330300 | 20850 | 20750 | 20850 | 20750 | 1577 |
| 256 | 20230616 | 144800 | 45744532200 | 20750 | 20800 | 20800 | 20750 | 307 |
| 257 | 20230616 | 144700 | 45738157600 | 20800 | 20850 | 20850 | 20750 | 1529 |
| 258 | 20230616 | 144600 | 45706326900 | 20850 | 20800 | 20900 | 20800 | 1727 |
| 259 | 20230616 | 144500 | 45670303000 | 20800 | 20850 | 20900 | 20800 | 1529 |
| 260 | 20230616 | 144400 | 45638428550 | 20850 | 20750 | 20850 | 20700 | 1912 |
| 261 | 20230616 | 144300 | 45598613950 | 20700 | 20650 | 20800 | 20600 | 7035 |
| 262 | 20230616 | 144200 | 45453212550 | 20650 | 20700 | 20750 | 20650 | 1262 |
| 263 | 20230616 | 144100 | 45427138000 | 20750 | 20750 | 20800 | 20650 | 3040 |
| 264 | 20230616 | 144000 | 45364088750 | 20650 | 20650 | 20700 | 20650 | 330 |
| 265 | 20230616 | 143900 | 45357261750 | 20650 | 20650 | 20650 | 20600 | 955 |
| 266 | 20230616 | 143800 | 45337573500 | 20650 | 20650 | 20750 | 20600 | 369 |
| 267 | 20230616 | 143700 | 45329955400 | 20650 | 20750 | 20750 | 20650 | 3399 |
| 268 | 20230616 | 143600 | 45259682900 | 20750 | 20750 | 20800 | 20750 | 1900 |
| 269 | 20230616 | 143500 | 45220245700 | 20750 | 20800 | 20800 | 20750 | 462 |
| 270 | 20230616 | 143400 | 45210651400 | 20800 | 20750 | 20850 | 20750 | 4036 |
| 271 | 20230616 | 143300 | 45126779000 | 20700 | 20650 | 20700 | 20650 | 4237 |
| 272 | 20230616 | 143200 | 45039106050 | 20650 | 20550 | 20700 | 20550 | 2349 |
| 273 | 20230616 | 143100 | 44990647400 | 20550 | 20500 | 20600 | 20500 | 2197 |
| 274 | 20230616 | 143000 | 44945523600 | 20600 | 20800 | 20800 | 20550 | 8565 |
| 275 | 20230616 | 142900 | 44769015700 | 20750 | 20800 | 20800 | 20750 | 468 |
| 276 | 20230616 | 142800 | 44759304200 | 20800 | 20850 | 20850 | 20750 | 1003 |
| 277 | 20230616 | 142700 | 44738468700 | 20800 | 20750 | 20800 | 20750 | 576 |
| 278 | 20230616 | 142600 | 44726507100 | 20750 | 20800 | 20800 | 20750 | 885 |
| 279 | 20230616 | 142500 | 44708099150 | 20800 | 20900 | 20900 | 20800 | 734 |
| 280 | 20230616 | 142400 | 44692801000 | 20850 | 20900 | 20950 | 20850 | 1624 |
| 281 | 20230616 | 142300 | 44658826600 | 21000 | 20850 | 21050 | 20850 | 7391 |
| 282 | 20230616 | 142200 | 44503986150 | 20850 | 20800 | 20850 | 20750 | 3285 |
| 283 | 20230616 | 142100 | 44435602150 | 20800 | 20750 | 20800 | 20700 | 459 |
| 284 | 20230616 | 142000 | 44426077300 | 20750 | 20650 | 20750 | 20650 | 2384 |
| 285 | 20230616 | 141900 | 44376733050 | 20700 | 20650 | 20700 | 20600 | 1406 |
| 286 | 20230616 | 141800 | 44347689800 | 20700 | 20700 | 20700 | 20650 | 345 |
| 287 | 20230616 | 141700 | 44340555550 | 20650 | 20600 | 20700 | 20550 | 1110 |
| 288 | 20230616 | 141600 | 44317710050 | 20600 | 20600 | 20650 | 20600 | 1649 |
| 289 | 20230616 | 141500 | 44283715750 | 20550 | 20600 | 20650 | 20550 | 3697 |
| 290 | 20230616 | 141400 | 44207592500 | 20650 | 20650 | 20650 | 20650 | 1938 |
| 291 | 20230616 | 141300 | 44167572800 | 20650 | 20700 | 20700 | 20600 | 4251 |
| 292 | 20230616 | 141200 | 44079730300 | 20700 | 20750 | 20750 | 20700 | 1754 |
| 293 | 20230616 | 141100 | 44043413750 | 20750 | 20750 | 20800 | 20750 | 855 |
| 294 | 20230616 | 141000 | 44025672300 | 20750 | 20850 | 20850 | 20700 | 2210 |
| 295 | 20230616 | 140900 | 43979804250 | 20850 | 20750 | 20850 | 20750 | 2790 |
| 296 | 20230616 | 140800 | 43921802650 | 20800 | 20750 | 20800 | 20750 | 440 |
| 297 | 20230616 | 140700 | 43912668050 | 20750 | 20700 | 20800 | 20700 | 1673 |
| 298 | 20230616 | 140600 | 43878000750 | 20700 | 20800 | 20800 | 20700 | 1410 |
| 299 | 20230616 | 140500 | 43848727900 | 20800 | 20700 | 20800 | 20650 | 1634 |
| 300 | 20230616 | 140400 | 43814867750 | 20650 | 20600 | 20700 | 20550 | 8898 |
| 301 | 20230616 | 140300 | 43631747100 | 20700 | 20650 | 20700 | 20600 | 5082 |
| 302 | 20230616 | 140200 | 43526783350 | 20650 | 20700 | 20700 | 20550 | 12681 |
| 303 | 20230616 | 140100 | 43265206100 | 20700 | 20800 | 20800 | 20700 | 4071 |
| 304 | 20230616 | 140000 | 43180760550 | 20800 | 20850 | 20850 | 20700 | 1982 |
| 305 | 20230616 | 135900 | 43139613700 | 20850 | 20850 | 20900 | 20750 | 6909 |
| 306 | 20230616 | 135800 | 42995793800 | 20850 | 20850 | 20900 | 20750 | 4394 |
| 307 | 20230616 | 135700 | 42904360050 | 20850 | 21000 | 21000 | 20850 | 9631 |
| 308 | 20230616 | 135600 | 42702892050 | 21000 | 21050 | 21100 | 21000 | 8838 |
| 309 | 20230616 | 135500 | 42517047750 | 21100 | 21150 | 21150 | 21100 | 3809 |
| 310 | 20230616 | 135400 | 42436677100 | 21150 | 21150 | 21150 | 21100 | 456 |
| 311 | 20230616 | 135300 | 42427046250 | 21150 | 21200 | 21200 | 21150 | 2718 |
| 312 | 20230616 | 135200 | 42369534550 | 21200 | 21150 | 21200 | 21150 | 1277 |
| 313 | 20230616 | 135100 | 42342525850 | 21150 | 21150 | 21200 | 21150 | 938 |
| 314 | 20230616 | 135000 | 42322680350 | 21200 | 21150 | 21200 | 21150 | 1224 |
| 315 | 20230616 | 134900 | 42296780200 | 21150 | 21200 | 21200 | 21150 | 76 |
| 316 | 20230616 | 134800 | 42295172450 | 21150 | 21200 | 21200 | 21150 | 235 |
| 317 | 20230616 | 134700 | 42290199050 | 21150 | 21150 | 21150 | 21150 | 631 |
| 318 | 20230616 | 134600 | 42276853400 | 21150 | 21200 | 21200 | 21150 | 1333 |
| 319 | 20230616 | 134500 | 42248630900 | 21200 | 21150 | 21200 | 21150 | 1492 |
| 320 | 20230616 | 134400 | 42217013300 | 21150 | 21150 | 21200 | 21150 | 2550 |
| 321 | 20230616 | 134300 | 42163072950 | 21200 | 21250 | 21300 | 21200 | 3504 |
| 322 | 20230616 | 134200 | 42088654600 | 21250 | 21250 | 21300 | 21250 | 641 |
| 323 | 20230616 | 134100 | 42075016500 | 21300 | 21300 | 21350 | 21250 | 1975 |
| 324 | 20230616 | 134000 | 42032951050 | 21300 | 21350 | 21350 | 21250 | 2230 |
| 325 | 20230616 | 133900 | 41985428250 | 21350 | 21250 | 21350 | 21250 | 1676 |
| 326 | 20230616 | 133800 | 41949724950 | 21250 | 21250 | 21300 | 21250 | 975 |
| 327 | 20230616 | 133700 | 41929005550 | 21250 | 21250 | 21300 | 21250 | 4000 |
| 328 | 20230616 | 133600 | 41843825950 | 21250 | 21300 | 21300 | 21250 | 911 |
| 329 | 20230616 | 133500 | 41824444150 | 21300 | 21300 | 21350 | 21300 | 1963 |
| 330 | 20230616 | 133400 | 41782622600 | 21350 | 21350 | 21400 | 21300 | 8623 |
| 331 | 20230616 | 133300 | 41598586450 | 21350 | 21250 | 21350 | 21250 | 7727 |
| 332 | 20230616 | 133200 | 41433809150 | 21250 | 21250 | 21300 | 21200 | 5871 |
| 333 | 20230616 | 133100 | 41308983250 | 21250 | 21100 | 21250 | 21100 | 7246 |
| 334 | 20230616 | 133000 | 41155345800 | 21100 | 21150 | 21150 | 21100 | 2998 |
| 335 | 20230616 | 132900 | 41092048750 | 21150 | 21150 | 21150 | 21100 | 655 |
| 336 | 20230616 | 132800 | 41078200300 | 21150 | 21150 | 21200 | 21150 | 86 |
| 337 | 20230616 | 132700 | 41076380850 | 21150 | 21150 | 21200 | 21100 | 1194 |
| 338 | 20230616 | 132600 | 41051123300 | 21200 | 21100 | 21200 | 21100 | 1457 |
| 339 | 20230616 | 132500 | 41020283150 | 21100 | 21150 | 21150 | 21100 | 908 |
| 340 | 20230616 | 132400 | 41001086200 | 21100 | 21150 | 21150 | 21100 | 749 |
| 341 | 20230616 | 132300 | 40985251600 | 21150 | 21150 | 21200 | 21150 | 700 |
| 342 | 20230616 | 132200 | 40970418200 | 21200 | 21150 | 21200 | 21100 | 1709 |
| 343 | 20230616 | 132100 | 40934284800 | 21200 | 21100 | 21200 | 21100 | 1169 |
| 344 | 20230616 | 132000 | 40909560200 | 21150 | 21200 | 21200 | 21100 | 1256 |
| 345 | 20230616 | 131900 | 40882998900 | 21200 | 21200 | 21200 | 21150 | 617 |
| 346 | 20230616 | 131800 | 40869927350 | 21200 | 21150 | 21200 | 21100 | 2453 |
| 347 | 20230616 | 131700 | 40818041900 | 21150 | 21050 | 21150 | 21050 | 2005 |
| 348 | 20230616 | 131600 | 40775707950 | 21050 | 21000 | 21100 | 21000 | 872 |
| 349 | 20230616 | 131500 | 40757342400 | 21050 | 21050 | 21050 | 20950 | 1835 |
| 350 | 20230616 | 131400 | 40718801850 | 21100 | 21100 | 21100 | 21050 | 1425 |
| 351 | 20230616 | 131300 | 40688779100 | 21050 | 21100 | 21100 | 21050 | 1620 |
| 352 | 20230616 | 131200 | 40654615700 | 21050 | 21000 | 21100 | 21000 | 1308 |
| 353 | 20230616 | 131100 | 40627119900 | 21000 | 21050 | 21050 | 21000 | 590 |
| 354 | 20230616 | 131000 | 40614716300 | 21050 | 21000 | 21050 | 21000 | 755 |
| 355 | 20230616 | 130900 | 40598831400 | 21050 | 21000 | 21050 | 21000 | 439 |
| 356 | 20230616 | 130800 | 40589590950 | 21000 | 21050 | 21050 | 21000 | 860 |
| 357 | 20230616 | 130700 | 40571528450 | 21050 | 21000 | 21050 | 21000 | 1160 |
| 358 | 20230616 | 130600 | 40547167900 | 21000 | 21000 | 21050 | 21000 | 210 |
| 359 | 20230616 | 130500 | 40542754300 | 21050 | 21050 | 21050 | 21000 | 83 |
| 360 | 20230616 | 130400 | 40541007800 | 21050 | 21050 | 21050 | 21000 | 823 |
| 361 | 20230616 | 130300 | 40523687250 | 21050 | 21100 | 21100 | 21000 | 1283 |
| 362 | 20230616 | 130200 | 40496696300 | 21100 | 21050 | 21100 | 21050 | 132 |
| 363 | 20230616 | 130100 | 40493916300 | 21050 | 21100 | 21100 | 21050 | 478 |
| 364 | 20230616 | 130000 | 40483831300 | 21100 | 21050 | 21100 | 21050 | 263 |
| 365 | 20230616 | 125900 | 40478289800 | 21100 | 21000 | 21100 | 21000 | 743 |
| 366 | 20230616 | 125800 | 40462649650 | 21050 | 21000 | 21050 | 21000 | 656 |
| 367 | 20230616 | 125700 | 40448870850 | 21000 | 21000 | 21000 | 21000 | 1288 |
| 368 | 20230616 | 125600 | 40421822850 | 21000 | 21050 | 21050 | 21000 | 381 |
| 369 | 20230616 | 125500 | 40413821750 | 21050 | 20950 | 21050 | 20950 | 709 |
| 370 | 20230616 | 125400 | 40398948900 | 21000 | 21000 | 21000 | 20950 | 593 |
| 371 | 20230616 | 125300 | 40386524850 | 21000 | 20950 | 21000 | 20950 | 561 |
| 372 | 20230616 | 125200 | 40374771850 | 20950 | 20950 | 21000 | 20900 | 2045 |
| 373 | 20230616 | 125100 | 40331940200 | 20950 | 20900 | 20950 | 20900 | 664 |
| 374 | 20230616 | 125000 | 40318035350 | 20900 | 20950 | 20950 | 20900 | 3575 |
| 375 | 20230616 | 124900 | 40243195400 | 20950 | 21000 | 21000 | 20950 | 1173 |
| 376 | 20230616 | 124800 | 40218568650 | 21000 | 21000 | 21000 | 20950 | 1224 |
| 377 | 20230616 | 124700 | 40192897500 | 21000 | 21050 | 21050 | 21000 | 1535 |
| 378 | 20230616 | 124600 | 40160630800 | 21050 | 21100 | 21100 | 21050 | 191 |
| 379 | 20230616 | 124500 | 40156602500 | 21100 | 21100 | 21100 | 21050 | 389 |
| 380 | 20230616 | 124400 | 40148399150 | 21100 | 21100 | 21100 | 21100 | 313 |
| 381 | 20230616 | 124300 | 40141794850 | 21100 | 21100 | 21150 | 21100 | 497 |
| 382 | 20230616 | 124200 | 40131307200 | 21100 | 21100 | 21100 | 21050 | 221 |
| 383 | 20230616 | 124100 | 40126649150 | 21100 | 21100 | 21100 | 21100 | 212 |
| 384 | 20230616 | 124000 | 40122175950 | 21100 | 21100 | 21100 | 21050 | 615 |
| 385 | 20230616 | 123900 | 40109208950 | 21100 | 21050 | 21200 | 21050 | 1926 |
| 386 | 20230616 | 123800 | 40068530450 | 21100 | 21050 | 21100 | 21050 | 445 |
| 387 | 20230616 | 123700 | 40059155650 | 21050 | 21150 | 21150 | 21050 | 2541 |
| 388 | 20230616 | 123600 | 40005442650 | 21150 | 21050 | 21150 | 21050 | 2191 |
| 389 | 20230616 | 123500 | 39959168000 | 21100 | 21050 | 21100 | 21000 | 328 |
| 390 | 20230616 | 123400 | 39952258650 | 21050 | 21000 | 21050 | 21000 | 678 |
| 391 | 20230616 | 123300 | 39937991950 | 21050 | 21000 | 21050 | 20950 | 1205 |
| 392 | 20230616 | 123200 | 39912700300 | 21000 | 21050 | 21100 | 21000 | 648 |
| 393 | 20230616 | 123100 | 39899060050 | 21050 | 21000 | 21050 | 20950 | 311 |
| 394 | 20230616 | 123000 | 39892536100 | 21000 | 21000 | 21050 | 21000 | 860 |
| 395 | 20230616 | 122900 | 39874474200 | 21000 | 21000 | 21100 | 21000 | 68 |
| 396 | 20230616 | 122800 | 39873043150 | 21000 | 21100 | 21100 | 21000 | 1272 |
| 397 | 20230616 | 122700 | 39846307750 | 21100 | 21100 | 21100 | 21000 | 1674 |
| 398 | 20230616 | 122600 | 39811066950 | 21100 | 21100 | 21150 | 21000 | 1334 |
| 399 | 20230616 | 122500 | 39782931500 | 21100 | 20900 | 21100 | 20900 | 2362 |
| 400 | 20230616 | 122400 | 39733179300 | 20900 | 20900 | 20950 | 20900 | 50 |
| 401 | 20230616 | 122300 | 39732133950 | 20900 | 20900 | 20950 | 20900 | 954 |
| 402 | 20230616 | 122200 | 39712166200 | 20850 | 20850 | 20900 | 20850 | 2759 |
| 403 | 20230616 | 122100 | 39654636550 | 20850 | 20900 | 20900 | 20850 | 929 |
| 404 | 20230616 | 122000 | 39635224900 | 20900 | 20900 | 20950 | 20900 | 576 |
| 405 | 20230616 | 121900 | 39623185750 | 20900 | 20900 | 20900 | 20850 | 1391 |
| 406 | 20230616 | 121800 | 39594152950 | 20850 | 20950 | 20950 | 20850 | 2170 |
| 407 | 20230616 | 121700 | 39548842700 | 20900 | 20900 | 20950 | 20900 | 1619 |
| 408 | 20230616 | 121600 | 39514999850 | 20900 | 20950 | 20950 | 20900 | 584 |
| 409 | 20230616 | 121500 | 39502789700 | 20900 | 20950 | 20950 | 20900 | 2424 |
| 410 | 20230616 | 121400 | 39452060200 | 20950 | 21000 | 21050 | 20950 | 200 |
| 411 | 20230616 | 121300 | 39447868350 | 21000 | 21000 | 21050 | 21000 | 487 |
| 412 | 20230616 | 121200 | 39437640400 | 21050 | 20900 | 21050 | 20900 | 972 |
| 413 | 20230616 | 121100 | 39417251950 | 20950 | 20950 | 21000 | 20900 | 1211 |
| 414 | 20230616 | 121000 | 39391887550 | 21000 | 20950 | 21000 | 20900 | 895 |
| 415 | 20230616 | 120900 | 39373143900 | 20950 | 20950 | 21000 | 20950 | 1020 |
| 416 | 20230616 | 120800 | 39351774000 | 20950 | 20950 | 20950 | 20900 | 4399 |
| 417 | 20230616 | 120700 | 39259663200 | 20950 | 21050 | 21050 | 20950 | 1449 |
| 418 | 20230616 | 120600 | 39229237200 | 21050 | 21000 | 21050 | 20950 | 904 |
| 419 | 20230616 | 120500 | 39210295200 | 21050 | 21000 | 21100 | 20950 | 7887 |
| 420 | 20230616 | 120400 | 39044781650 | 21000 | 21100 | 21100 | 21000 | 2232 |
| 421 | 20230616 | 120300 | 38997815500 | 21050 | 21050 | 21100 | 21050 | 233 |
| 422 | 20230616 | 120200 | 38992906300 | 21050 | 21100 | 21100 | 21000 | 1085 |
| 423 | 20230616 | 120100 | 38970090550 | 21100 | 21050 | 21100 | 21050 | 2387 |
| 424 | 20230616 | 120000 | 38919805800 | 21050 | 21050 | 21100 | 21050 | 901 |
| 425 | 20230616 | 115900 | 38900831650 | 21050 | 21050 | 21100 | 21000 | 2038 |
| 426 | 20230616 | 115800 | 38857927400 | 21050 | 21050 | 21100 | 21050 | 4518 |
| 427 | 20230616 | 115700 | 38762818750 | 21050 | 21150 | 21150 | 21050 | 1265 |
| 428 | 20230616 | 115600 | 38736122250 | 21150 | 21100 | 21150 | 21050 | 1231 |
| 429 | 20230616 | 115500 | 38710155250 | 21050 | 21100 | 21100 | 21050 | 708 |
| 430 | 20230616 | 115400 | 38695233650 | 21050 | 21100 | 21150 | 21050 | 532 |
| 431 | 20230616 | 115300 | 38684033100 | 21150 | 21100 | 21150 | 21050 | 1868 |
| 432 | 20230616 | 115200 | 38644683100 | 21100 | 21150 | 21150 | 21100 | 1698 |
| 433 | 20230616 | 115100 | 38608848950 | 21150 | 21200 | 21200 | 21100 | 705 |
| 434 | 20230616 | 115000 | 38593941350 | 21150 | 21150 | 21200 | 21150 | 535 |
| 435 | 20230616 | 114900 | 38582624300 | 21200 | 21150 | 21200 | 21150 | 969 |
| 436 | 20230616 | 114800 | 38562121200 | 21200 | 21150 | 21200 | 21150 | 1761 |
| 437 | 20230616 | 114700 | 38524810600 | 21200 | 21150 | 21200 | 21150 | 615 |
| 438 | 20230616 | 114600 | 38511802750 | 21200 | 21150 | 21200 | 21100 | 1303 |
| 439 | 20230616 | 114500 | 38484244200 | 21150 | 21100 | 21150 | 21100 | 1003 |
| 440 | 20230616 | 114400 | 38463075300 | 21150 | 21150 | 21200 | 21100 | 1409 |
| 441 | 20230616 | 114300 | 38433304700 | 21100 | 21100 | 21150 | 21100 | 428 |
| 442 | 20230616 | 114200 | 38424265200 | 21150 | 21000 | 21200 | 20950 | 3365 |
| 443 | 20230616 | 114100 | 38353433250 | 21000 | 21100 | 21150 | 20950 | 15402 |
| 444 | 20230616 | 114000 | 38029548650 | 21150 | 21200 | 21200 | 21100 | 976 |
| 445 | 20230616 | 113900 | 38008943900 | 21200 | 21200 | 21200 | 21100 | 5819 |
| 446 | 20230616 | 113800 | 37885918750 | 21250 | 21250 | 21250 | 21150 | 3572 |
| 447 | 20230616 | 113700 | 37810208450 | 21250 | 21300 | 21300 | 21250 | 1672 |
| 448 | 20230616 | 113600 | 37774660850 | 21300 | 21300 | 21300 | 21250 | 1179 |
| 449 | 20230616 | 113500 | 37749554400 | 21250 | 21250 | 21300 | 21250 | 4352 |
| 450 | 20230616 | 113400 | 37656919950 | 21300 | 21250 | 21300 | 21200 | 2205 |
| 451 | 20230616 | 113300 | 37610072600 | 21250 | 21250 | 21250 | 21200 | 2192 |
| 452 | 20230616 | 113200 | 37563516550 | 21250 | 21250 | 21250 | 21200 | 452 |
| 453 | 20230616 | 113100 | 37553928500 | 21250 | 21200 | 21250 | 21200 | 1495 |
| 454 | 20230616 | 113000 | 37522183600 | 21250 | 21150 | 21250 | 21150 | 2202 |
| 455 | 20230616 | 112900 | 37475544850 | 21150 | 21150 | 21150 | 21100 | 1442 |
| 456 | 20230616 | 112800 | 37445114100 | 21150 | 21150 | 21200 | 21100 | 574 |
| 457 | 20230616 | 112700 | 37432982500 | 21150 | 21150 | 21200 | 21100 | 1392 |
| 458 | 20230616 | 112600 | 37403563300 | 21200 | 21100 | 21200 | 21100 | 973 |
| 459 | 20230616 | 112500 | 37383011900 | 21100 | 21150 | 21200 | 21100 | 576 |
| 460 | 20230616 | 112400 | 37370828100 | 21200 | 21300 | 21300 | 21100 | 3859 |
| 461 | 20230616 | 112300 | 37289145100 | 21300 | 21200 | 21300 | 21150 | 3963 |
| 462 | 20230616 | 112200 | 37205028100 | 21200 | 21150 | 21200 | 21150 | 1515 |
| 463 | 20230616 | 112100 | 37172977100 | 21200 | 21100 | 21200 | 21100 | 1309 |
| 464 | 20230616 | 112000 | 37145244100 | 21100 | 21050 | 21150 | 21050 | 2255 |
| 465 | 20230616 | 111900 | 37097726600 | 21050 | 21050 | 21050 | 21050 | 4792 |
| 466 | 20230616 | 111800 | 36996855000 | 21050 | 21100 | 21150 | 21050 | 2237 |
| 467 | 20230616 | 111700 | 36949693800 | 21100 | 21150 | 21200 | 21100 | 1992 |
| 468 | 20230616 | 111600 | 36907615850 | 21150 | 21100 | 21200 | 21100 | 1789 |
| 469 | 20230616 | 111500 | 36869745150 | 21200 | 21100 | 21200 | 21050 | 9564 |
| 470 | 20230616 | 111400 | 36668128150 | 21100 | 21250 | 21250 | 21050 | 10348 |
| 471 | 20230616 | 111300 | 36449381700 | 21200 | 21350 | 21350 | 21200 | 4357 |
| 472 | 20230616 | 111200 | 36356858250 | 21350 | 21450 | 21500 | 21350 | 5694 |
| 473 | 20230616 | 111100 | 36234998000 | 21500 | 21450 | 21500 | 21400 | 15535 |
| 474 | 20230616 | 111000 | 35901694850 | 21400 | 21200 | 21450 | 21200 | 11109 |
| 475 | 20230616 | 110900 | 35664363600 | 21200 | 21150 | 21250 | 21150 | 4804 |
| 476 | 20230616 | 110800 | 35562649000 | 21150 | 21200 | 21250 | 21150 | 3545 |
| 477 | 20230616 | 110700 | 35487583000 | 21250 | 21400 | 21400 | 21100 | 9831 |
| 478 | 20230616 | 110600 | 35278993800 | 21400 | 21600 | 21600 | 21300 | 15330 |
| 479 | 20230616 | 110500 | 34950277300 | 21550 | 21550 | 21600 | 21400 | 28687 |
| 480 | 20230616 | 110400 | 34333033400 | 21500 | 21550 | 21600 | 21300 | 36371 |
| 481 | 20230616 | 110300 | 33551441250 | 21550 | 21200 | 21600 | 21100 | 32307 |
| 482 | 20230616 | 110200 | 32861210200 | 21200 | 21100 | 21200 | 21050 | 2251 |
| 483 | 20230616 | 110100 | 32813622700 | 21100 | 21000 | 21100 | 20900 | 7004 |
| 484 | 20230616 | 110000 | 32666738000 | 21000 | 21100 | 21100 | 21000 | 11626 |
| 485 | 20230616 | 105900 | 32422392750 | 21050 | 21100 | 21100 | 21000 | 7215 |
| 486 | 20230616 | 105800 | 32270568250 | 21100 | 21100 | 21150 | 21050 | 7255 |
| 487 | 20230616 | 105700 | 32117565900 | 21050 | 21250 | 21250 | 21050 | 15214 |
| 488 | 20230616 | 105600 | 31795792250 | 21250 | 21300 | 21350 | 21250 | 7913 |
| 489 | 20230616 | 105500 | 31627475850 | 21300 | 21400 | 21400 | 21250 | 5327 |
| 490 | 20230616 | 105400 | 31513974150 | 21400 | 21350 | 21400 | 21250 | 4735 |
| 491 | 20230616 | 105300 | 31413006400 | 21350 | 21400 | 21450 | 21200 | 13087 |
| 492 | 20230616 | 105200 | 31133873550 | 21400 | 21400 | 21450 | 21300 | 12010 |
| 493 | 20230616 | 105100 | 30876844550 | 21400 | 21300 | 21450 | 21250 | 5346 |
| 494 | 20230616 | 105000 | 30762827800 | 21300 | 21300 | 21450 | 21200 | 12282 |
| 495 | 20230616 | 104900 | 30501344550 | 21250 | 21300 | 21700 | 21250 | 38750 |
| 496 | 20230616 | 104800 | 29668711600 | 21250 | 21550 | 21550 | 21200 | 23397 |
| 497 | 20230616 | 104700 | 29170460700 | 21550 | 21350 | 21550 | 21300 | 20488 |
| 498 | 20230616 | 104600 | 28731306100 | 21350 | 21400 | 21450 | 21250 | 9615 |
| 499 | 20230616 | 104500 | 28526252250 | 21400 | 21150 | 21450 | 21100 | 17980 |
| 500 | 20230616 | 104400 | 28142344000 | 21150 | 21250 | 21350 | 21150 | 18201 |
| 501 | 20230616 | 104300 | 27755625550 | 21250 | 21200 | 21300 | 21150 | 10591 |
| 502 | 20230616 | 104200 | 27530708600 | 21200 | 21200 | 21350 | 21200 | 9744 |
| 503 | 20230616 | 104100 | 27323381100 | 21200 | 21300 | 21350 | 21100 | 18865 |
| 504 | 20230616 | 104000 | 26922975150 | 21300 | 21250 | 21600 | 21200 | 72359 |
| 505 | 20230616 | 103900 | 25373525200 | 21250 | 21200 | 21300 | 21050 | 16622 |
| 506 | 20230616 | 103800 | 25020926750 | 21200 | 21150 | 21250 | 21050 | 16626 |
| 507 | 20230616 | 103700 | 24669454200 | 21100 | 21600 | 21650 | 20700 | 71467 |
| 508 | 20230616 | 103600 | 23165112850 | 21600 | 21050 | 21750 | 21000 | 78792 |
| 509 | 20230616 | 103500 | 21479462900 | 21050 | 20950 | 21100 | 20950 | 11546 |
| 510 | 20230616 | 103400 | 21236595150 | 20950 | 20800 | 20950 | 20750 | 5682 |
| 511 | 20230616 | 103300 | 21118106650 | 20800 | 20800 | 20900 | 20750 | 4789 |
| 512 | 20230616 | 103200 | 21018366950 | 20850 | 20950 | 20950 | 20850 | 3588 |
| 513 | 20230616 | 103100 | 20943530500 | 20850 | 20800 | 20950 | 20750 | 7551 |
| 514 | 20230616 | 103000 | 20785878500 | 20800 | 20750 | 20850 | 20700 | 2216 |
| 515 | 20230616 | 102900 | 20739840300 | 20750 | 20900 | 20900 | 20700 | 5665 |
| 516 | 20230616 | 102800 | 20622323200 | 20900 | 20850 | 20900 | 20750 | 7178 |
| 517 | 20230616 | 102700 | 20472768400 | 20850 | 20750 | 20900 | 20700 | 4264 |
| 518 | 20230616 | 102600 | 20384008650 | 20750 | 20800 | 20850 | 20700 | 3260 |
| 519 | 20230616 | 102500 | 20316288150 | 20850 | 20600 | 20850 | 20600 | 11900 |
| 520 | 20230616 | 102400 | 20069027100 | 20600 | 20650 | 20700 | 20600 | 5437 |
| 521 | 20230616 | 102300 | 19956782150 | 20650 | 20450 | 20650 | 20300 | 7317 |
| 522 | 20230616 | 102200 | 19807493500 | 20400 | 20450 | 20450 | 20400 | 2757 |
| 523 | 20230616 | 102100 | 19751188700 | 20450 | 20450 | 20500 | 20400 | 6071 |
| 524 | 20230616 | 102000 | 19627159050 | 20450 | 20550 | 20550 | 20450 | 1541 |
| 525 | 20230616 | 101900 | 19595591700 | 20500 | 20600 | 20650 | 20500 | 6256 |
| 526 | 20230616 | 101800 | 19467145450 | 20550 | 20600 | 20700 | 20550 | 2359 |
| 527 | 20230616 | 101700 | 19418531900 | 20600 | 20550 | 20650 | 20550 | 1992 |
| 528 | 20230616 | 101600 | 19377521900 | 20600 | 20500 | 20600 | 20350 | 7642 |
| 529 | 20230616 | 101500 | 19221333450 | 20450 | 20500 | 20600 | 20450 | 8027 |
| 530 | 20230616 | 101400 | 19056806150 | 20500 | 20650 | 20750 | 20500 | 11924 |
| 531 | 20230616 | 101300 | 18811695200 | 20600 | 20550 | 20650 | 20550 | 2498 |
| 532 | 20230616 | 101200 | 18760303050 | 20550 | 20600 | 20600 | 20550 | 3242 |
| 533 | 20230616 | 101100 | 18693569550 | 20600 | 20600 | 20650 | 20600 | 3238 |
| 534 | 20230616 | 101000 | 18626849450 | 20600 | 20600 | 20650 | 20550 | 3861 |
| 535 | 20230616 | 100900 | 18547256200 | 20600 | 20700 | 20750 | 20600 | 9013 |
| 536 | 20230616 | 100800 | 18361156700 | 20750 | 20800 | 20850 | 20750 | 1739 |
| 537 | 20230616 | 100700 | 18325042350 | 20700 | 20850 | 20850 | 20700 | 3061 |
| 538 | 20230616 | 100600 | 18261521500 | 20950 | 20800 | 20950 | 20800 | 691 |
| 539 | 20230616 | 100500 | 18247088850 | 20800 | 20950 | 21000 | 20800 | 2519 |
| 540 | 20230616 | 100400 | 18194396600 | 20950 | 20800 | 20950 | 20700 | 3756 |
| 541 | 20230616 | 100300 | 18116319900 | 20800 | 20750 | 20800 | 20700 | 771 |
| 542 | 20230616 | 100200 | 18100331050 | 20750 | 20750 | 20750 | 20700 | 2965 |
| 543 | 20230616 | 100100 | 18038862750 | 20750 | 20850 | 20850 | 20750 | 4210 |
| 544 | 20230616 | 100000 | 17951331500 | 20850 | 21000 | 21000 | 20850 | 1453 |
| 545 | 20230616 | 095900 | 17920978100 | 20950 | 21050 | 21100 | 20950 | 2782 |
| 546 | 20230616 | 095800 | 17862435650 | 21050 | 21050 | 21050 | 21000 | 745 |
| 547 | 20230616 | 095700 | 17846777800 | 21050 | 21000 | 21100 | 20950 | 2392 |
| 548 | 20230616 | 095600 | 17796429900 | 21000 | 20950 | 21000 | 20950 | 3928 |
| 549 | 20230616 | 095500 | 17714062200 | 20950 | 20900 | 20950 | 20900 | 882 |
| 550 | 20230616 | 095400 | 17695622900 | 20900 | 20750 | 21000 | 20750 | 3948 |
| 551 | 20230616 | 095300 | 17613063450 | 20750 | 20800 | 20900 | 20650 | 5391 |
| 552 | 20230616 | 095200 | 17501212600 | 20800 | 20700 | 20800 | 20600 | 7826 |
| 553 | 20230616 | 095100 | 17339612050 | 20650 | 20800 | 20850 | 20650 | 4664 |
| 554 | 20230616 | 095000 | 17242858300 | 20800 | 20850 | 20900 | 20800 | 1243 |
| 555 | 20230616 | 094900 | 17216968100 | 20850 | 20850 | 20900 | 20850 | 1701 |
| 556 | 20230616 | 094800 | 17181498650 | 20850 | 20900 | 20950 | 20850 | 1348 |
| 557 | 20230616 | 094700 | 17153332350 | 20950 | 20950 | 21000 | 20900 | 4919 |
| 558 | 20230616 | 094600 | 17050096100 | 20950 | 20850 | 20950 | 20750 | 13325 |
| 559 | 20230616 | 094500 | 16772233600 | 20850 | 20900 | 20950 | 20850 | 2135 |
| 560 | 20230616 | 094400 | 16727625350 | 20950 | 20900 | 20950 | 20850 | 1373 |
| 561 | 20230616 | 094300 | 16698907100 | 20900 | 20850 | 20900 | 20800 | 2453 |
| 562 | 20230616 | 094200 | 16647722000 | 20850 | 20900 | 20950 | 20800 | 5404 |
| 563 | 20230616 | 094100 | 16534984900 | 20950 | 20900 | 21050 | 20800 | 12501 |
| 564 | 20230616 | 094000 | 16272814350 | 20850 | 20700 | 20850 | 20600 | 9225 |
| 565 | 20230616 | 093900 | 16082122850 | 20700 | 20800 | 20800 | 20650 | 3853 |
| 566 | 20230616 | 093800 | 16002351450 | 20850 | 20900 | 20900 | 20750 | 9507 |
| 567 | 20230616 | 093700 | 15804487800 | 20900 | 20750 | 20900 | 20650 | 9504 |
| 568 | 20230616 | 093600 | 15607512050 | 20700 | 20700 | 20800 | 20550 | 11864 |
| 569 | 20230616 | 093500 | 15362408500 | 20650 | 20900 | 20900 | 20650 | 32353 |
| 570 | 20230616 | 093400 | 14691128500 | 20900 | 20900 | 21000 | 20900 | 2033 |
| 571 | 20230616 | 093300 | 14648585850 | 20900 | 21050 | 21100 | 20900 | 4785 |
| 572 | 20230616 | 093200 | 14548219600 | 21100 | 21150 | 21150 | 21050 | 2385 |
| 573 | 20230616 | 093100 | 14497930950 | 21150 | 20950 | 21150 | 20950 | 8188 |
| 574 | 20230616 | 093000 | 14326067350 | 20950 | 21000 | 21050 | 20950 | 4282 |
| 575 | 20230616 | 092900 | 14236346250 | 21000 | 21150 | 21150 | 20950 | 15462 |
| 576 | 20230616 | 092800 | 13911210400 | 21100 | 21150 | 21200 | 21100 | 7620 |
| 577 | 20230616 | 092700 | 13750086450 | 21200 | 21050 | 21200 | 21050 | 9102 |
| 578 | 20230616 | 092600 | 13558122650 | 21050 | 21250 | 21250 | 21050 | 19125 |
| 579 | 20230616 | 092500 | 13153294500 | 21250 | 21500 | 21600 | 21200 | 15548 |
| 580 | 20230616 | 092400 | 12821395650 | 21500 | 21250 | 21550 | 21200 | 19363 |
| 581 | 20230616 | 092300 | 12407995200 | 21250 | 21400 | 21650 | 21200 | 33446 |
| 582 | 20230616 | 092200 | 11690521650 | 21450 | 21300 | 21550 | 21250 | 19855 |
| 583 | 20230616 | 092100 | 11265636850 | 21350 | 21300 | 21400 | 21250 | 8008 |
| 584 | 20230616 | 092000 | 11095050000 | 21300 | 21400 | 21500 | 21200 | 17110 |
| 585 | 20230616 | 091900 | 10730795650 | 21400 | 21350 | 21700 | 21300 | 19027 |
| 586 | 20230616 | 091800 | 10322329900 | 21350 | 21450 | 21550 | 21250 | 10549 |
| 587 | 20230616 | 091700 | 10097267700 | 21550 | 21650 | 21900 | 21300 | 71291 |
| 588 | 20230616 | 091600 | 8554503800 | 21650 | 21350 | 21700 | 21250 | 24992 |
| 589 | 20230616 | 091500 | 8016341850 | 21300 | 21400 | 21400 | 21300 | 9129 |
| 590 | 20230616 | 091400 | 7821431150 | 21400 | 21500 | 21550 | 21250 | 23912 |
| 591 | 20230616 | 091300 | 7307669750 | 21500 | 21200 | 21500 | 21150 | 16358 |
| 592 | 20230616 | 091200 | 6958349500 | 21250 | 21300 | 21350 | 21200 | 8198 |
| 593 | 20230616 | 091100 | 6783927300 | 21300 | 21450 | 21500 | 21250 | 15636 |
| 594 | 20230616 | 091000 | 6449467850 | 21450 | 21250 | 21450 | 21150 | 13399 |
| 595 | 20230616 | 090900 | 6164189800 | 21250 | 21500 | 21550 | 21200 | 18436 |
| 596 | 20230616 | 090800 | 5769587100 | 21500 | 20950 | 21600 | 20900 | 31077 |
| 597 | 20230616 | 090700 | 5105169500 | 20900 | 21200 | 21250 | 20850 | 30898 |
| 598 | 20230616 | 090600 | 4456236650 | 21200 | 21350 | 21550 | 21200 | 32852 |
| 599 | 20230616 | 090500 | 3753397450 | 21400 | 21150 | 21450 | 21150 | 17463 |
| 600 | 20230616 | 090400 | 3381116750 | 21250 | 21150 | 21400 | 21050 | 16260 |
| 601 | 20230616 | 090300 | 3036874700 | 21150 | 21200 | 21450 | 21050 | 24710 |
| 602 | 20230616 | 090200 | 2512572050 | 21200 | 21100 | 21400 | 21050 | 22279 |
| 603 | 20230616 | 090100 | 2038957300 | 21100 | 20900 | 21600 | 20850 | 39657 |
| 604 | 20230616 | 090000 | 1194377950 | 20900 | 21200 | 21250 | 20850 | 55404 |