33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 192600 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 12650 |
| 3 | 20230613 | 192500 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20230613 | 192400 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20230613 | 192300 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20230613 | 192200 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20230613 | 192100 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20230613 | 192000 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20230613 | 191900 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20230613 | 191800 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20230613 | 191700 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20230613 | 191600 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20230613 | 191500 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20230613 | 191400 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20230613 | 191300 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20230613 | 191200 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20230613 | 191100 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20230613 | 191000 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20230613 | 190900 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20230613 | 190800 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20230613 | 190700 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20230613 | 190600 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20230613 | 190500 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20230613 | 190400 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20230613 | 190300 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20230613 | 190200 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20230613 | 190100 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20230613 | 190000 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20230613 | 185900 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20230613 | 185800 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20230613 | 185700 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20230613 | 185600 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 12650 |
| 33 | 20230613 | 185500 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20230613 | 185400 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20230613 | 185300 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20230613 | 185200 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20230613 | 185100 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20230613 | 185000 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20230613 | 184900 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20230613 | 184800 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20230613 | 184700 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20230613 | 184600 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20230613 | 184500 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20230613 | 184400 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20230613 | 184300 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20230613 | 184200 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20230613 | 184100 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20230613 | 184000 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20230613 | 183900 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20230613 | 183800 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20230613 | 183700 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20230613 | 183600 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20230613 | 183500 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20230613 | 183400 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20230613 | 183300 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20230613 | 183200 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20230613 | 183100 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20230613 | 183000 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20230613 | 182900 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20230613 | 182800 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20230613 | 182700 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20230613 | 182600 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 12650 |
| 63 | 20230613 | 182500 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20230613 | 182400 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20230613 | 182300 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20230613 | 182200 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20230613 | 182100 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20230613 | 182000 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20230613 | 181900 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20230613 | 181800 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20230613 | 181700 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20230613 | 181600 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20230613 | 181500 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20230613 | 181400 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20230613 | 181300 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20230613 | 181200 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20230613 | 181100 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20230613 | 181000 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20230613 | 180900 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20230613 | 180800 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20230613 | 180700 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20230613 | 180600 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20230613 | 180500 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20230613 | 180400 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20230613 | 180300 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20230613 | 180200 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20230613 | 180100 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20230613 | 180000 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20230613 | 175900 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20230613 | 175800 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20230613 | 175700 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20230613 | 175600 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 12650 |
| 93 | 20230613 | 175500 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20230613 | 175400 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20230613 | 175300 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20230613 | 175200 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20230613 | 175100 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20230613 | 175000 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20230613 | 174900 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20230613 | 174800 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20230613 | 174700 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20230613 | 174600 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20230613 | 174500 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20230613 | 174400 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20230613 | 174300 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20230613 | 174200 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20230613 | 174100 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20230613 | 174000 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20230613 | 173900 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20230613 | 173800 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20230613 | 173700 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20230613 | 173600 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20230613 | 173500 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20230613 | 173400 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20230613 | 173300 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20230613 | 173200 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20230613 | 173100 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20230613 | 173000 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20230613 | 172900 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20230613 | 172800 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20230613 | 172700 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20230613 | 172600 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 12650 |
| 123 | 20230613 | 172500 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20230613 | 172400 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20230613 | 172300 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20230613 | 172200 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20230613 | 172100 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20230613 | 172000 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20230613 | 171900 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20230613 | 171800 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20230613 | 171700 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20230613 | 171600 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20230613 | 171500 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20230613 | 171400 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20230613 | 171300 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20230613 | 171200 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20230613 | 171100 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20230613 | 171000 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20230613 | 170900 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20230613 | 170800 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20230613 | 170700 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20230613 | 170600 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20230613 | 170500 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20230613 | 170400 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20230613 | 170300 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20230613 | 170200 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20230613 | 170100 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20230613 | 170000 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20230613 | 165900 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20230613 | 165800 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20230613 | 165700 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20230613 | 165600 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 12650 |
| 153 | 20230613 | 165500 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20230613 | 165400 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20230613 | 165300 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20230613 | 165200 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20230613 | 165100 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20230613 | 165000 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20230613 | 164900 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20230613 | 164800 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20230613 | 164700 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20230613 | 164600 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20230613 | 164500 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20230613 | 164400 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20230613 | 164300 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20230613 | 164200 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20230613 | 164100 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20230613 | 164000 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20230613 | 163900 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20230613 | 163800 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20230613 | 163700 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20230613 | 163600 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20230613 | 163500 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20230613 | 163400 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20230613 | 163300 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20230613 | 163200 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20230613 | 163100 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20230613 | 163000 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20230613 | 162900 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20230613 | 162800 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20230613 | 162700 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20230613 | 162600 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 12650 |
| 183 | 20230613 | 162500 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20230613 | 162400 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20230613 | 162300 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20230613 | 162200 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20230613 | 162100 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20230613 | 162000 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20230613 | 161900 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20230613 | 161800 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20230613 | 161700 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20230613 | 161600 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20230613 | 161500 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20230613 | 161400 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20230613 | 161300 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20230613 | 161200 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20230613 | 161100 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20230613 | 161000 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20230613 | 160900 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20230613 | 160800 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20230613 | 160700 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20230613 | 160600 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20230613 | 160500 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20230613 | 160400 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20230613 | 160300 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20230613 | 160200 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20230613 | 160100 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20230613 | 160000 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20230613 | 155900 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20230613 | 155800 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20230613 | 155700 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20230613 | 155600 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 12650 |
| 213 | 20230613 | 155500 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20230613 | 155400 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20230613 | 155300 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20230613 | 155200 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20230613 | 155100 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20230613 | 155000 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20230613 | 154900 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20230613 | 154800 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20230613 | 154700 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20230613 | 154600 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20230613 | 154500 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20230613 | 154400 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20230613 | 154300 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20230613 | 154200 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 227 | 20230613 | 154100 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 228 | 20230613 | 154000 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 229 | 20230613 | 153900 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 230 | 20230613 | 153800 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 231 | 20230613 | 153700 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 232 | 20230613 | 153600 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 233 | 20230613 | 153500 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 234 | 20230613 | 153400 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 235 | 20230613 | 153300 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 236 | 20230613 | 153200 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 237 | 20230613 | 153100 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 238 | 20230613 | 153000 | 5672423250 | 23700 | 23700 | 23700 | 23700 | 12650 |
| 239 | 20230613 | 152900 | 5372618250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 240 | 20230613 | 152800 | 5372618250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 241 | 20230613 | 152700 | 5372618250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 242 | 20230613 | 152600 | 5372618250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 243 | 20230613 | 152500 | 5372618250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 244 | 20230613 | 152400 | 5372618250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 245 | 20230613 | 152300 | 5372618250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 246 | 20230613 | 152200 | 5372618250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 247 | 20230613 | 152100 | 5372618250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 248 | 20230613 | 152000 | 5372618250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 249 | 20230613 | 151900 | 5372618250 | 23800 | 23750 | 23800 | 23750 | 337 |
| 250 | 20230613 | 151800 | 5364614050 | 23750 | 23700 | 23750 | 23700 | 581 |
| 251 | 20230613 | 151700 | 5350829850 | 23700 | 23700 | 23750 | 23700 | 1349 |
| 252 | 20230613 | 151600 | 5318856750 | 23700 | 23700 | 23750 | 23700 | 526 |
| 253 | 20230613 | 151500 | 5306389150 | 23650 | 23650 | 23700 | 23650 | 1860 |
| 254 | 20230613 | 151400 | 5262349850 | 23650 | 23700 | 23700 | 23650 | 572 |
| 255 | 20230613 | 151300 | 5248807350 | 23700 | 23700 | 23700 | 23650 | 902 |
| 256 | 20230613 | 151200 | 5227445000 | 23700 | 23650 | 23700 | 23650 | 316 |
| 257 | 20230613 | 151100 | 5219968100 | 23650 | 23650 | 23700 | 23650 | 757 |
| 258 | 20230613 | 151000 | 5202061600 | 23700 | 23700 | 23700 | 23650 | 735 |
| 259 | 20230613 | 150900 | 5184666800 | 23650 | 23650 | 23700 | 23650 | 2173 |
| 260 | 20230613 | 150800 | 5133219700 | 23650 | 23650 | 23700 | 23650 | 257 |
| 261 | 20230613 | 150700 | 5127140100 | 23650 | 23700 | 23750 | 23650 | 7244 |
| 262 | 20230613 | 150600 | 4955458050 | 23700 | 23700 | 23750 | 23700 | 1170 |
| 263 | 20230613 | 150500 | 4927729000 | 23700 | 23750 | 23750 | 23700 | 319 |
| 264 | 20230613 | 150400 | 4920165550 | 23700 | 23700 | 23750 | 23700 | 203 |
| 265 | 20230613 | 150300 | 4915354350 | 23700 | 23700 | 23750 | 23700 | 302 |
| 266 | 20230613 | 150200 | 4908194300 | 23700 | 23750 | 23800 | 23700 | 760 |
| 267 | 20230613 | 150100 | 4890149550 | 23750 | 23750 | 23750 | 23750 | 373 |
| 268 | 20230613 | 150000 | 4881290800 | 23700 | 23700 | 23800 | 23700 | 789 |
| 269 | 20230613 | 145900 | 4862565200 | 23700 | 23700 | 23800 | 23700 | 353 |
| 270 | 20230613 | 145800 | 4854194000 | 23700 | 23700 | 23750 | 23700 | 778 |
| 271 | 20230613 | 145700 | 4835720550 | 23750 | 23750 | 23750 | 23700 | 1012 |
| 272 | 20230613 | 145600 | 4811695750 | 23750 | 23700 | 23750 | 23700 | 5711 |
| 273 | 20230613 | 145500 | 4676327600 | 23750 | 23700 | 23750 | 23700 | 503 |
| 274 | 20230613 | 145400 | 4664398450 | 23750 | 23700 | 23750 | 23700 | 262 |
| 275 | 20230613 | 145300 | 4658181450 | 23700 | 23700 | 23750 | 23700 | 414 |
| 276 | 20230613 | 145200 | 4648367450 | 23700 | 23700 | 23750 | 23700 | 256 |
| 277 | 20230613 | 145100 | 4642300050 | 23700 | 23700 | 23750 | 23700 | 1168 |
| 278 | 20230613 | 145000 | 4614565800 | 23750 | 23750 | 23750 | 23700 | 309 |
| 279 | 20230613 | 144900 | 4607241400 | 23750 | 23700 | 23750 | 23700 | 566 |
| 280 | 20230613 | 144800 | 4593826700 | 23700 | 23700 | 23750 | 23700 | 644 |
| 281 | 20230613 | 144700 | 4578547500 | 23800 | 23700 | 23800 | 23700 | 361 |
| 282 | 20230613 | 144600 | 4569988450 | 23750 | 23700 | 23750 | 23700 | 158 |
| 283 | 20230613 | 144500 | 4566243550 | 23700 | 23700 | 23800 | 23700 | 395 |
| 284 | 20230613 | 144400 | 4556876750 | 23700 | 23750 | 23800 | 23700 | 785 |
| 285 | 20230613 | 144300 | 4538215350 | 23750 | 23700 | 23750 | 23700 | 776 |
| 286 | 20230613 | 144200 | 4519805750 | 23750 | 23700 | 23800 | 23700 | 294 |
| 287 | 20230613 | 144100 | 4512833800 | 23750 | 23700 | 23750 | 23700 | 427 |
| 288 | 20230613 | 144000 | 4502713450 | 23700 | 23700 | 23800 | 23700 | 793 |
| 289 | 20230613 | 143900 | 4483859350 | 23700 | 23700 | 23800 | 23700 | 1330 |
| 290 | 20230613 | 143800 | 4452275700 | 23700 | 23750 | 23750 | 23700 | 408 |
| 291 | 20230613 | 143700 | 4442597000 | 23750 | 23750 | 23800 | 23750 | 458 |
| 292 | 20230613 | 143600 | 4431719350 | 23800 | 23750 | 23800 | 23750 | 132 |
| 293 | 20230613 | 143500 | 4428584150 | 23750 | 23800 | 23800 | 23750 | 380 |
| 294 | 20230613 | 143400 | 4419554650 | 23750 | 23750 | 23850 | 23700 | 2417 |
| 295 | 20230613 | 143300 | 4362013650 | 23750 | 23750 | 23750 | 23750 | 255 |
| 296 | 20230613 | 143200 | 4355957400 | 23750 | 23750 | 23750 | 23750 | 525 |
| 297 | 20230613 | 143100 | 4343488650 | 23800 | 23750 | 23800 | 23750 | 203 |
| 298 | 20230613 | 143000 | 4338666900 | 23750 | 23700 | 23750 | 23700 | 340 |
| 299 | 20230613 | 142900 | 4330597850 | 23750 | 23750 | 23800 | 23750 | 1123 |
| 300 | 20230613 | 142800 | 4303926550 | 23750 | 23750 | 23750 | 23750 | 517 |
| 301 | 20230613 | 142700 | 4291647800 | 23750 | 23750 | 23750 | 23750 | 301 |
| 302 | 20230613 | 142600 | 4284499050 | 23750 | 23750 | 23800 | 23750 | 400 |
| 303 | 20230613 | 142500 | 4274998800 | 23750 | 23750 | 23800 | 23750 | 790 |
| 304 | 20230613 | 142400 | 4256216650 | 23750 | 23750 | 23850 | 23750 | 610 |
| 305 | 20230613 | 142300 | 4241704500 | 23750 | 23750 | 23750 | 23700 | 364 |
| 306 | 20230613 | 142200 | 4233067000 | 23700 | 23750 | 23750 | 23700 | 459 |
| 307 | 20230613 | 142100 | 4222170700 | 23750 | 23750 | 23750 | 23750 | 491 |
| 308 | 20230613 | 142000 | 4210509450 | 23750 | 23750 | 23750 | 23750 | 268 |
| 309 | 20230613 | 141900 | 4204144450 | 23750 | 23750 | 23750 | 23750 | 357 |
| 310 | 20230613 | 141800 | 4195665700 | 23750 | 23750 | 23750 | 23700 | 439 |
| 311 | 20230613 | 141700 | 4185243750 | 23750 | 23750 | 23800 | 23700 | 293 |
| 312 | 20230613 | 141600 | 4178289250 | 23750 | 23700 | 23800 | 23700 | 424 |
| 313 | 20230613 | 141500 | 4168220750 | 23750 | 23700 | 23750 | 23700 | 1271 |
| 314 | 20230613 | 141400 | 4138083200 | 23800 | 23750 | 23800 | 23750 | 741 |
| 315 | 20230613 | 141300 | 4120469350 | 23750 | 23750 | 23750 | 23750 | 375 |
| 316 | 20230613 | 141200 | 4111563100 | 23750 | 23750 | 23750 | 23750 | 424 |
| 317 | 20230613 | 141100 | 4101493100 | 23750 | 23750 | 23750 | 23750 | 380 |
| 318 | 20230613 | 141000 | 4092468100 | 23750 | 23800 | 23850 | 23750 | 268 |
| 319 | 20230613 | 140900 | 4086098500 | 23750 | 23750 | 23850 | 23750 | 531 |
| 320 | 20230613 | 140800 | 4073477600 | 23750 | 23750 | 23850 | 23750 | 320 |
| 321 | 20230613 | 140700 | 4065866050 | 23800 | 23750 | 23850 | 23750 | 343 |
| 322 | 20230613 | 140600 | 4057704850 | 23750 | 23800 | 23850 | 23750 | 634 |
| 323 | 20230613 | 140500 | 4042626250 | 23800 | 23750 | 23850 | 23750 | 844 |
| 324 | 20230613 | 140400 | 4022560000 | 23750 | 23750 | 23750 | 23750 | 762 |
| 325 | 20230613 | 140300 | 4004462500 | 23750 | 23750 | 23800 | 23750 | 495 |
| 326 | 20230613 | 140200 | 3992705500 | 23750 | 23750 | 23850 | 23750 | 271 |
| 327 | 20230613 | 140100 | 3986258900 | 23800 | 23750 | 23800 | 23750 | 671 |
| 328 | 20230613 | 140000 | 3970306800 | 23750 | 23750 | 23800 | 23750 | 448 |
| 329 | 20230613 | 135900 | 3959666750 | 23750 | 23750 | 23800 | 23750 | 751 |
| 330 | 20230613 | 135800 | 3941824500 | 23750 | 23800 | 23800 | 23750 | 1616 |
| 331 | 20230613 | 135700 | 3903440000 | 23800 | 23750 | 23800 | 23750 | 650 |
| 332 | 20230613 | 135600 | 3887979600 | 23800 | 23800 | 23850 | 23750 | 515 |
| 333 | 20230613 | 135500 | 3875727700 | 23850 | 23750 | 23850 | 23750 | 621 |
| 334 | 20230613 | 135400 | 3860948000 | 23750 | 23750 | 23800 | 23750 | 508 |
| 335 | 20230613 | 135300 | 3848878400 | 23800 | 23800 | 23800 | 23750 | 471 |
| 336 | 20230613 | 135200 | 3837682850 | 23800 | 23800 | 23800 | 23750 | 1035 |
| 337 | 20230613 | 135100 | 3813059000 | 23800 | 23800 | 23900 | 23800 | 240 |
| 338 | 20230613 | 135000 | 3807345000 | 23850 | 23800 | 23900 | 23800 | 906 |
| 339 | 20230613 | 134900 | 3785739550 | 23800 | 23800 | 23900 | 23750 | 609 |
| 340 | 20230613 | 134800 | 3771242850 | 23800 | 23750 | 23900 | 23750 | 705 |
| 341 | 20230613 | 134700 | 3754451550 | 23800 | 23750 | 23800 | 23750 | 603 |
| 342 | 20230613 | 134600 | 3740116300 | 23800 | 23750 | 23850 | 23750 | 577 |
| 343 | 20230613 | 134500 | 3726395850 | 23750 | 23750 | 23800 | 23750 | 469 |
| 344 | 20230613 | 134400 | 3715253250 | 23800 | 23750 | 23800 | 23750 | 852 |
| 345 | 20230613 | 134300 | 3695017100 | 23800 | 23800 | 23800 | 23750 | 579 |
| 346 | 20230613 | 134200 | 3681241050 | 23800 | 23750 | 23800 | 23750 | 526 |
| 347 | 20230613 | 134100 | 3668733100 | 23800 | 23750 | 23800 | 23750 | 818 |
| 348 | 20230613 | 134000 | 3649271550 | 23750 | 23800 | 23800 | 23750 | 1295 |
| 349 | 20230613 | 133900 | 3618508750 | 23900 | 23800 | 23900 | 23750 | 772 |
| 350 | 20230613 | 133800 | 3600125650 | 23800 | 23800 | 23850 | 23750 | 345 |
| 351 | 20230613 | 133700 | 3591919000 | 23800 | 23800 | 23850 | 23800 | 1033 |
| 352 | 20230613 | 133600 | 3567333250 | 23800 | 23800 | 23850 | 23800 | 769 |
| 353 | 20230613 | 133500 | 3549030800 | 23800 | 23800 | 23800 | 23800 | 540 |
| 354 | 20230613 | 133400 | 3536178800 | 23800 | 23800 | 23800 | 23800 | 454 |
| 355 | 20230613 | 133300 | 3525373600 | 23800 | 23800 | 23800 | 23800 | 536 |
| 356 | 20230613 | 133200 | 3512616800 | 23800 | 23800 | 23800 | 23800 | 422 |
| 357 | 20230613 | 133100 | 3502573200 | 23800 | 23800 | 23800 | 23800 | 572 |
| 358 | 20230613 | 133000 | 3488959600 | 23800 | 23850 | 23850 | 23800 | 556 |
| 359 | 20230613 | 132900 | 3475721950 | 23850 | 23850 | 23850 | 23850 | 1220 |
| 360 | 20230613 | 132800 | 3446624950 | 23850 | 23850 | 23850 | 23850 | 262 |
| 361 | 20230613 | 132700 | 3440376250 | 23850 | 23800 | 23900 | 23800 | 557 |
| 362 | 20230613 | 132600 | 3427103650 | 23800 | 23800 | 23850 | 23800 | 437 |
| 363 | 20230613 | 132500 | 3416692000 | 23850 | 23850 | 23850 | 23800 | 681 |
| 364 | 20230613 | 132400 | 3400456600 | 23850 | 23850 | 23850 | 23850 | 269 |
| 365 | 20230613 | 132300 | 3394040950 | 23850 | 23850 | 23950 | 23850 | 459 |
| 366 | 20230613 | 132200 | 3383078950 | 23900 | 23900 | 23900 | 23850 | 561 |
| 367 | 20230613 | 132100 | 3369684550 | 23900 | 23850 | 23950 | 23850 | 361 |
| 368 | 20230613 | 132000 | 3361069950 | 23950 | 23850 | 23950 | 23850 | 298 |
| 369 | 20230613 | 131900 | 3353959750 | 23850 | 23800 | 23900 | 23800 | 1193 |
| 370 | 20230613 | 131800 | 3325503900 | 23800 | 23800 | 23850 | 23750 | 1487 |
| 371 | 20230613 | 131700 | 3290078150 | 23800 | 23800 | 23800 | 23800 | 1415 |
| 372 | 20230613 | 131600 | 3256401150 | 23800 | 23850 | 23850 | 23800 | 497 |
| 373 | 20230613 | 131500 | 3244559800 | 23850 | 23800 | 23850 | 23800 | 253 |
| 374 | 20230613 | 131400 | 3238534000 | 23850 | 23850 | 23850 | 23800 | 425 |
| 375 | 20230613 | 131300 | 3228415700 | 23850 | 23850 | 23900 | 23800 | 387 |
| 376 | 20230613 | 131200 | 3219190500 | 23850 | 23850 | 23900 | 23800 | 738 |
| 377 | 20230613 | 131100 | 3201571750 | 23850 | 23850 | 23850 | 23800 | 188 |
| 378 | 20230613 | 131000 | 3197095900 | 23850 | 23800 | 23850 | 23800 | 503 |
| 379 | 20230613 | 130900 | 3185116400 | 23850 | 23800 | 23850 | 23800 | 858 |
| 380 | 20230613 | 130800 | 3164689350 | 23850 | 23800 | 23850 | 23800 | 286 |
| 381 | 20230613 | 130700 | 3157882100 | 23800 | 23800 | 23850 | 23800 | 360 |
| 382 | 20230613 | 130600 | 3149314000 | 23800 | 23800 | 23800 | 23800 | 486 |
| 383 | 20230613 | 130500 | 3137747200 | 23800 | 23800 | 23900 | 23800 | 278 |
| 384 | 20230613 | 130400 | 3131125900 | 23800 | 23800 | 23900 | 23800 | 600 |
| 385 | 20230613 | 130300 | 3116831950 | 23850 | 23800 | 23850 | 23800 | 435 |
| 386 | 20230613 | 130200 | 3106478900 | 23850 | 23800 | 23850 | 23800 | 202 |
| 387 | 20230613 | 130100 | 3101671250 | 23800 | 23850 | 23850 | 23800 | 515 |
| 388 | 20230613 | 130000 | 3089403600 | 23850 | 23800 | 23850 | 23800 | 274 |
| 389 | 20230613 | 125900 | 3082873050 | 23800 | 23800 | 23900 | 23800 | 245 |
| 390 | 20230613 | 125800 | 3077034450 | 23800 | 23850 | 23950 | 23800 | 365 |
| 391 | 20230613 | 125700 | 3068335200 | 23850 | 23850 | 23850 | 23800 | 544 |
| 392 | 20230613 | 125600 | 3055377250 | 23850 | 23850 | 23850 | 23850 | 482 |
| 393 | 20230613 | 125500 | 3043881550 | 23850 | 23850 | 23900 | 23850 | 1350 |
| 394 | 20230613 | 125400 | 3011684000 | 23850 | 23850 | 23900 | 23850 | 385 |
| 395 | 20230613 | 125300 | 3002496300 | 23850 | 23850 | 23900 | 23850 | 272 |
| 396 | 20230613 | 125200 | 2996007250 | 23850 | 23850 | 24000 | 23800 | 864 |
| 397 | 20230613 | 125100 | 2975345200 | 23850 | 23850 | 23850 | 23850 | 510 |
| 398 | 20230613 | 125000 | 2963181700 | 23850 | 23850 | 23850 | 23850 | 218 |
| 399 | 20230613 | 124900 | 2957982400 | 23850 | 23850 | 23850 | 23850 | 350 |
| 400 | 20230613 | 124800 | 2949634900 | 23850 | 23850 | 23950 | 23800 | 487 |
| 401 | 20230613 | 124700 | 2938014300 | 23900 | 23850 | 23900 | 23850 | 425 |
| 402 | 20230613 | 124600 | 2927871500 | 23850 | 23850 | 23850 | 23850 | 445 |
| 403 | 20230613 | 124500 | 2917258250 | 23850 | 23850 | 23900 | 23850 | 329 |
| 404 | 20230613 | 124400 | 2909410950 | 23850 | 23850 | 23950 | 23850 | 589 |
| 405 | 20230613 | 124300 | 2895356700 | 23950 | 23850 | 23950 | 23850 | 212 |
| 406 | 20230613 | 124200 | 2890296100 | 23850 | 23900 | 23900 | 23850 | 556 |
| 407 | 20230613 | 124100 | 2877033150 | 23900 | 23850 | 23900 | 23850 | 488 |
| 408 | 20230613 | 124000 | 2865382650 | 23900 | 23800 | 23950 | 23800 | 1540 |
| 409 | 20230613 | 123900 | 2828527400 | 23850 | 23800 | 23900 | 23800 | 403 |
| 410 | 20230613 | 123800 | 2818916250 | 23800 | 23850 | 23900 | 23800 | 650 |
| 411 | 20230613 | 123700 | 2803426250 | 23850 | 23850 | 23900 | 23800 | 277 |
| 412 | 20230613 | 123600 | 2796824350 | 23850 | 23850 | 23900 | 23800 | 393 |
| 413 | 20230613 | 123500 | 2787455450 | 23850 | 23850 | 23900 | 23800 | 261 |
| 414 | 20230613 | 123400 | 2781232050 | 23900 | 23850 | 23900 | 23850 | 423 |
| 415 | 20230613 | 123300 | 2771140050 | 23850 | 23800 | 23900 | 23800 | 323 |
| 416 | 20230613 | 123200 | 2763434450 | 23850 | 23900 | 23900 | 23800 | 492 |
| 417 | 20230613 | 123100 | 2751690850 | 23900 | 23850 | 23950 | 23800 | 471 |
| 418 | 20230613 | 123000 | 2740444500 | 23850 | 23850 | 23950 | 23850 | 296 |
| 419 | 20230613 | 122900 | 2733379650 | 23900 | 23850 | 23900 | 23850 | 396 |
| 420 | 20230613 | 122800 | 2723933250 | 23900 | 23850 | 23900 | 23800 | 299 |
| 421 | 20230613 | 122700 | 2716801450 | 23900 | 23850 | 23900 | 23800 | 638 |
| 422 | 20230613 | 122600 | 2701583100 | 23900 | 23850 | 23900 | 23850 | 322 |
| 423 | 20230613 | 122500 | 2693900650 | 23900 | 23850 | 23900 | 23850 | 277 |
| 424 | 20230613 | 122400 | 2687293450 | 23900 | 23850 | 23950 | 23850 | 442 |
| 425 | 20230613 | 122300 | 2676748650 | 23850 | 23850 | 23850 | 23850 | 441 |
| 426 | 20230613 | 122200 | 2666230800 | 23900 | 23800 | 23900 | 23800 | 303 |
| 427 | 20230613 | 122100 | 2659005650 | 23850 | 23850 | 23850 | 23800 | 428 |
| 428 | 20230613 | 122000 | 2648802800 | 23850 | 23850 | 23900 | 23850 | 480 |
| 429 | 20230613 | 121900 | 2637354650 | 23850 | 23800 | 23850 | 23800 | 323 |
| 430 | 20230613 | 121800 | 2629661650 | 23850 | 23850 | 23900 | 23850 | 440 |
| 431 | 20230613 | 121700 | 2619167600 | 23850 | 23850 | 23850 | 23850 | 328 |
| 432 | 20230613 | 121600 | 2611344800 | 23850 | 23850 | 23900 | 23800 | 326 |
| 433 | 20230613 | 121500 | 2603570200 | 23850 | 23850 | 23850 | 23800 | 410 |
| 434 | 20230613 | 121400 | 2593794350 | 23850 | 23800 | 23900 | 23800 | 815 |
| 435 | 20230613 | 121300 | 2574356850 | 23850 | 23850 | 23900 | 23800 | 312 |
| 436 | 20230613 | 121200 | 2566923450 | 23900 | 23900 | 23950 | 23800 | 2266 |
| 437 | 20230613 | 121100 | 2512796900 | 23850 | 23800 | 23900 | 23750 | 666 |
| 438 | 20230613 | 121000 | 2496926400 | 23850 | 23800 | 23850 | 23800 | 554 |
| 439 | 20230613 | 120900 | 2483732350 | 23800 | 23800 | 23900 | 23800 | 407 |
| 440 | 20230613 | 120800 | 2474032750 | 23800 | 23850 | 23900 | 23800 | 2230 |
| 441 | 20230613 | 120700 | 2420899350 | 23850 | 23800 | 23900 | 23800 | 664 |
| 442 | 20230613 | 120600 | 2405045500 | 23850 | 23850 | 23900 | 23800 | 10625 |
| 443 | 20230613 | 120500 | 2152002350 | 23900 | 23850 | 23900 | 23850 | 499 |
| 444 | 20230613 | 120400 | 2140089200 | 23950 | 23850 | 23950 | 23850 | 119 |
| 445 | 20230613 | 120300 | 2137249300 | 23900 | 23900 | 23900 | 23900 | 491 |
| 446 | 20230613 | 120200 | 2125514400 | 23900 | 23900 | 23950 | 23900 | 421 |
| 447 | 20230613 | 120100 | 2115452450 | 23950 | 23900 | 23950 | 23900 | 390 |
| 448 | 20230613 | 120000 | 2106131350 | 23900 | 23900 | 23950 | 23900 | 183 |
| 449 | 20230613 | 115900 | 2101757600 | 23950 | 23850 | 23950 | 23850 | 409 |
| 450 | 20230613 | 115800 | 2091981650 | 23850 | 23900 | 24000 | 23850 | 897 |
| 451 | 20230613 | 115700 | 2070536200 | 23900 | 23900 | 23900 | 23900 | 259 |
| 452 | 20230613 | 115600 | 2064346100 | 23900 | 23900 | 23900 | 23900 | 386 |
| 453 | 20230613 | 115500 | 2055120700 | 23850 | 23900 | 23900 | 23850 | 381 |
| 454 | 20230613 | 115400 | 2046019500 | 23900 | 23850 | 23900 | 23850 | 354 |
| 455 | 20230613 | 115300 | 2037565200 | 23900 | 23900 | 23900 | 23850 | 515 |
| 456 | 20230613 | 115200 | 2025266750 | 23950 | 23850 | 23950 | 23850 | 294 |
| 457 | 20230613 | 115100 | 2018243800 | 23900 | 23850 | 23900 | 23850 | 479 |
| 458 | 20230613 | 115000 | 2006800450 | 23850 | 23900 | 23950 | 23850 | 389 |
| 459 | 20230613 | 114900 | 1997509950 | 23900 | 23900 | 23900 | 23850 | 513 |
| 460 | 20230613 | 114800 | 1985256850 | 23950 | 23850 | 24000 | 23850 | 344 |
| 461 | 20230613 | 114700 | 1977035850 | 23900 | 23900 | 24000 | 23900 | 208 |
| 462 | 20230613 | 114600 | 1972064450 | 23900 | 23950 | 23950 | 23900 | 466 |
| 463 | 20230613 | 114500 | 1960917750 | 23950 | 23950 | 24000 | 23950 | 366 |
| 464 | 20230613 | 114400 | 1952151950 | 23900 | 23900 | 23950 | 23900 | 301 |
| 465 | 20230613 | 114300 | 1944957050 | 23850 | 23900 | 23900 | 23850 | 330 |
| 466 | 20230613 | 114200 | 1937074750 | 24000 | 23850 | 24000 | 23850 | 452 |
| 467 | 20230613 | 114100 | 1926274200 | 23900 | 23900 | 23950 | 23850 | 409 |
| 468 | 20230613 | 114000 | 1916501900 | 23900 | 23900 | 23900 | 23900 | 380 |
| 469 | 20230613 | 113900 | 1907419900 | 23900 | 23850 | 23900 | 23850 | 414 |
| 470 | 20230613 | 113800 | 1897532150 | 23850 | 23900 | 23950 | 23850 | 1905 |
| 471 | 20230613 | 113700 | 1852006500 | 23950 | 23900 | 23950 | 23900 | 546 |
| 472 | 20230613 | 113600 | 1838951950 | 23900 | 23900 | 23950 | 23900 | 362 |
| 473 | 20230613 | 113500 | 1830298150 | 23900 | 23900 | 23950 | 23900 | 522 |
| 474 | 20230613 | 113400 | 1817819900 | 23950 | 23950 | 23950 | 23900 | 1562 |
| 475 | 20230613 | 113300 | 1780434400 | 23950 | 23950 | 24000 | 23950 | 329 |
| 476 | 20230613 | 113200 | 1772552650 | 24000 | 23950 | 24000 | 23950 | 1182 |
| 477 | 20230613 | 113100 | 1744243300 | 23950 | 24000 | 24000 | 23950 | 243 |
| 478 | 20230613 | 113000 | 1738418100 | 24000 | 23950 | 24050 | 23950 | 290 |
| 479 | 20230613 | 112900 | 1731457500 | 23950 | 23950 | 24000 | 23950 | 430 |
| 480 | 20230613 | 112800 | 1721156850 | 24000 | 24000 | 24000 | 23950 | 1984 |
| 481 | 20230613 | 112700 | 1673545000 | 24100 | 24000 | 24100 | 24000 | 2520 |
| 482 | 20230613 | 112600 | 1613061000 | 24050 | 24000 | 24050 | 24000 | 485 |
| 483 | 20230613 | 112500 | 1601407950 | 24000 | 24000 | 24100 | 24000 | 363 |
| 484 | 20230613 | 112400 | 1592695250 | 24050 | 24000 | 24050 | 24000 | 417 |
| 485 | 20230613 | 112300 | 1582686300 | 24050 | 24000 | 24100 | 24000 | 344 |
| 486 | 20230613 | 112200 | 1574417950 | 24000 | 24000 | 24000 | 24000 | 557 |
| 487 | 20230613 | 112100 | 1561049950 | 24000 | 24000 | 24050 | 24000 | 670 |
| 488 | 20230613 | 112000 | 1544969700 | 24050 | 24050 | 24050 | 24000 | 323 |
| 489 | 20230613 | 111900 | 1537205000 | 24050 | 24000 | 24100 | 24000 | 492 |
| 490 | 20230613 | 111800 | 1525392650 | 24050 | 24050 | 24100 | 24000 | 752 |
| 491 | 20230613 | 111700 | 1507330400 | 24100 | 24100 | 24100 | 24050 | 1387 |
| 492 | 20230613 | 111600 | 1473956550 | 24150 | 24100 | 24200 | 24050 | 475 |
| 493 | 20230613 | 111500 | 1462514050 | 24100 | 24050 | 24100 | 24050 | 547 |
| 494 | 20230613 | 111400 | 1449341900 | 24050 | 24050 | 24100 | 24050 | 406 |
| 495 | 20230613 | 111300 | 1439577350 | 24050 | 24050 | 24100 | 24050 | 496 |
| 496 | 20230613 | 111200 | 1427642150 | 24100 | 24050 | 24100 | 24050 | 336 |
| 497 | 20230613 | 111100 | 1419560350 | 24050 | 24050 | 24100 | 24050 | 764 |
| 498 | 20230613 | 111000 | 1401174550 | 24100 | 24050 | 24100 | 24050 | 264 |
| 499 | 20230613 | 110900 | 1394815900 | 24050 | 24050 | 24150 | 24050 | 561 |
| 500 | 20230613 | 110800 | 1381299100 | 24100 | 24100 | 24150 | 24050 | 349 |
| 501 | 20230613 | 110700 | 1372893150 | 24100 | 24100 | 24100 | 24050 | 613 |
| 502 | 20230613 | 110600 | 1358139150 | 24050 | 24100 | 24100 | 24050 | 204 |
| 503 | 20230613 | 110500 | 1353225700 | 24100 | 24100 | 24150 | 24050 | 393 |
| 504 | 20230613 | 110400 | 1343760050 | 24100 | 24150 | 24150 | 24100 | 543 |
| 505 | 20230613 | 110300 | 1330672250 | 24100 | 24150 | 24150 | 24100 | 519 |
| 506 | 20230613 | 110200 | 1318157900 | 24100 | 24100 | 24100 | 24100 | 395 |
| 507 | 20230613 | 110100 | 1308638400 | 24150 | 24100 | 24150 | 24050 | 320 |
| 508 | 20230613 | 110000 | 1300927650 | 24100 | 24150 | 24150 | 24050 | 935 |
| 509 | 20230613 | 105900 | 1278390150 | 24150 | 24100 | 24150 | 24100 | 273 |
| 510 | 20230613 | 105800 | 1271807450 | 24150 | 24200 | 24200 | 24100 | 290 |
| 511 | 20230613 | 105700 | 1264813250 | 24150 | 24150 | 24150 | 24100 | 423 |
| 512 | 20230613 | 105600 | 1254601950 | 24150 | 24100 | 24200 | 24100 | 340 |
| 513 | 20230613 | 105500 | 1246385550 | 24150 | 24150 | 24150 | 24100 | 334 |
| 514 | 20230613 | 105400 | 1238319850 | 24200 | 24250 | 24300 | 24200 | 599 |
| 515 | 20230613 | 105300 | 1223815150 | 24300 | 24200 | 24300 | 24200 | 462 |
| 516 | 20230613 | 105200 | 1212605950 | 24300 | 24200 | 24300 | 24150 | 1014 |
| 517 | 20230613 | 105100 | 1188047150 | 24200 | 24200 | 24400 | 24150 | 684 |
| 518 | 20230613 | 105000 | 1171420800 | 24100 | 24200 | 24200 | 24100 | 825 |
| 519 | 20230613 | 104900 | 1151483850 | 24200 | 24100 | 24350 | 24100 | 1790 |
| 520 | 20230613 | 104800 | 1108033700 | 24100 | 24100 | 24150 | 24050 | 194 |
| 521 | 20230613 | 104700 | 1103360400 | 24100 | 24100 | 24100 | 24050 | 360 |
| 522 | 20230613 | 104600 | 1094696200 | 24100 | 24150 | 24150 | 24050 | 381 |
| 523 | 20230613 | 104500 | 1085507050 | 24100 | 24100 | 24150 | 24050 | 453 |
| 524 | 20230613 | 104400 | 1074594650 | 24100 | 24100 | 24100 | 24100 | 192 |
| 525 | 20230613 | 104300 | 1069967450 | 24150 | 24150 | 24150 | 24100 | 483 |
| 526 | 20230613 | 104200 | 1058316600 | 24150 | 24100 | 24150 | 24100 | 263 |
| 527 | 20230613 | 104100 | 1051974450 | 24100 | 24050 | 24150 | 24050 | 281 |
| 528 | 20230613 | 104000 | 1045211150 | 24100 | 24150 | 24150 | 24100 | 495 |
| 529 | 20230613 | 103900 | 1033272650 | 24150 | 24100 | 24200 | 24100 | 738 |
| 530 | 20230613 | 103800 | 1015434650 | 24100 | 24150 | 24150 | 24100 | 763 |
| 531 | 20230613 | 103700 | 997043750 | 24150 | 24100 | 24150 | 24100 | 396 |
| 532 | 20230613 | 103600 | 987499900 | 24100 | 24150 | 24150 | 24100 | 309 |
| 533 | 20230613 | 103500 | 980046300 | 24100 | 24100 | 24200 | 24100 | 247 |
| 534 | 20230613 | 103400 | 974091150 | 24150 | 24100 | 24150 | 24100 | 259 |
| 535 | 20230613 | 103300 | 967837750 | 24100 | 24200 | 24200 | 24100 | 538 |
| 536 | 20230613 | 103200 | 954857100 | 24200 | 24150 | 24200 | 24150 | 246 |
| 537 | 20230613 | 103100 | 948910600 | 24150 | 24150 | 24150 | 24100 | 300 |
| 538 | 20230613 | 103000 | 941668300 | 24100 | 24100 | 24150 | 24100 | 513 |
| 539 | 20230613 | 102900 | 929294400 | 24150 | 24100 | 24250 | 24100 | 1302 |
| 540 | 20230613 | 102800 | 897890300 | 24100 | 24150 | 24200 | 24100 | 451 |
| 541 | 20230613 | 102700 | 887010000 | 24150 | 24150 | 24200 | 24100 | 393 |
| 542 | 20230613 | 102600 | 877515050 | 24150 | 24150 | 24150 | 24100 | 397 |
| 543 | 20230613 | 102500 | 867933100 | 24100 | 24150 | 24150 | 24100 | 308 |
| 544 | 20230613 | 102400 | 860498450 | 24150 | 24200 | 24200 | 24150 | 1077 |
| 545 | 20230613 | 102300 | 834488750 | 24150 | 24150 | 24200 | 24150 | 442 |
| 546 | 20230613 | 102200 | 823808000 | 24150 | 24200 | 24250 | 24150 | 396 |
| 547 | 20230613 | 102100 | 814225150 | 24200 | 24200 | 24250 | 24200 | 325 |
| 548 | 20230613 | 102000 | 806360100 | 24200 | 24250 | 24300 | 24200 | 295 |
| 549 | 20230613 | 101900 | 799217200 | 24250 | 24250 | 24300 | 24250 | 149 |
| 550 | 20230613 | 101800 | 795598050 | 24250 | 24250 | 24250 | 24250 | 100 |
| 551 | 20230613 | 101700 | 793173050 | 24250 | 24250 | 24250 | 24200 | 460 |
| 552 | 20230613 | 101600 | 782021850 | 24200 | 24200 | 24200 | 24200 | 223 |
| 553 | 20230613 | 101500 | 776625250 | 24200 | 24200 | 24250 | 24200 | 1555 |
| 554 | 20230613 | 101400 | 738925800 | 24250 | 24250 | 24250 | 24200 | 84 |
| 555 | 20230613 | 101300 | 736889000 | 24250 | 24250 | 24250 | 24250 | 21 |
| 556 | 20230613 | 101200 | 736379750 | 24250 | 24250 | 24300 | 24250 | 325 |
| 557 | 20230613 | 101100 | 728494000 | 24300 | 24300 | 24300 | 24250 | 97 |
| 558 | 20230613 | 101000 | 726137250 | 24350 | 24250 | 24350 | 24250 | 863 |
| 559 | 20230613 | 100900 | 705142850 | 24250 | 24300 | 24300 | 24250 | 374 |
| 560 | 20230613 | 100800 | 696067750 | 24250 | 24250 | 24250 | 24250 | 208 |
| 561 | 20230613 | 100700 | 691023750 | 24250 | 24250 | 24250 | 24250 | 237 |
| 562 | 20230613 | 100600 | 685276500 | 24250 | 24250 | 24250 | 24250 | 76 |
| 563 | 20230613 | 100500 | 683433500 | 24300 | 24200 | 24300 | 24200 | 69 |
| 564 | 20230613 | 100400 | 681761450 | 24200 | 24200 | 24200 | 24200 | 76 |
| 565 | 20230613 | 100300 | 679922250 | 24200 | 24250 | 24300 | 24200 | 5123 |
| 566 | 20230613 | 100200 | 555939750 | 24250 | 24300 | 24300 | 24250 | 225 |
| 567 | 20230613 | 100100 | 550476850 | 24250 | 24250 | 24300 | 24250 | 79 |
| 568 | 20230613 | 100000 | 548561050 | 24250 | 24250 | 24250 | 24250 | 461 |
| 569 | 20230613 | 095900 | 537381800 | 24250 | 24300 | 24300 | 24250 | 886 |
| 570 | 20230613 | 095800 | 515895100 | 24350 | 24300 | 24350 | 24300 | 1727 |
| 571 | 20230613 | 095700 | 473918200 | 24300 | 24300 | 24350 | 24300 | 111 |
| 572 | 20230613 | 095600 | 471220850 | 24300 | 24300 | 24350 | 24300 | 86 |
| 573 | 20230613 | 095500 | 469130300 | 24300 | 24300 | 24350 | 24300 | 271 |
| 574 | 20230613 | 095400 | 462538650 | 24300 | 24300 | 24300 | 24300 | 174 |
| 575 | 20230613 | 095300 | 458310450 | 24300 | 24350 | 24350 | 24300 | 16 |
| 576 | 20230613 | 095200 | 457920950 | 24300 | 24350 | 24350 | 24300 | 194 |
| 577 | 20230613 | 095100 | 453201650 | 24300 | 24300 | 24300 | 24300 | 288 |
| 578 | 20230613 | 095000 | 446203250 | 24300 | 24300 | 24350 | 24300 | 237 |
| 579 | 20230613 | 094900 | 440444000 | 24300 | 24350 | 24350 | 24300 | 26 |
| 580 | 20230613 | 094800 | 439811000 | 24350 | 24300 | 24350 | 24300 | 139 |
| 581 | 20230613 | 094700 | 436427800 | 24300 | 24300 | 24300 | 24300 | 2 |
| 582 | 20230613 | 094600 | 436379200 | 24300 | 24350 | 24400 | 24300 | 88 |
| 583 | 20230613 | 094500 | 434240600 | 24400 | 24350 | 24400 | 24300 | 521 |
| 584 | 20230613 | 094400 | 421568050 | 24350 | 24350 | 24350 | 24350 | 19 |
| 585 | 20230613 | 094300 | 421105400 | 24350 | 24350 | 24350 | 24350 | 54 |
| 586 | 20230613 | 094200 | 419790500 | 24350 | 24350 | 24400 | 24350 | 271 |
| 587 | 20230613 | 094100 | 413185300 | 24350 | 24350 | 24350 | 24350 | 17 |
| 588 | 20230613 | 094000 | 412771350 | 24400 | 24400 | 24400 | 24350 | 63 |
| 589 | 20230613 | 093900 | 411235250 | 24350 | 24350 | 24350 | 24350 | 4 |
| 590 | 20230613 | 093800 | 411137850 | 24350 | 24350 | 24400 | 24350 | 464 |
| 591 | 20230613 | 093700 | 399834100 | 24350 | 24400 | 24400 | 24350 | 66 |
| 592 | 20230613 | 093600 | 398223850 | 24450 | 24350 | 24450 | 24350 | 20 |
| 593 | 20230613 | 093500 | 397736150 | 24350 | 24350 | 24450 | 24350 | 213 |
| 594 | 20230613 | 093400 | 392537800 | 24350 | 24400 | 24450 | 24350 | 326 |
| 595 | 20230613 | 093300 | 384584100 | 24400 | 24450 | 24450 | 24400 | 357 |
| 596 | 20230613 | 093200 | 375872650 | 24400 | 24350 | 24400 | 24350 | 213 |
| 597 | 20230613 | 093100 | 370675750 | 24350 | 24350 | 24350 | 24300 | 40 |
| 598 | 20230613 | 093000 | 369701900 | 24300 | 24250 | 24300 | 24250 | 149 |
| 599 | 20230613 | 092900 | 366086600 | 24250 | 24300 | 24300 | 24250 | 418 |
| 600 | 20230613 | 092800 | 355929300 | 24300 | 24300 | 24300 | 24250 | 118 |
| 601 | 20230613 | 092700 | 353064000 | 24300 | 24250 | 24300 | 24250 | 304 |
| 602 | 20230613 | 092600 | 345690700 | 24250 | 24200 | 24250 | 24200 | 347 |
| 603 | 20230613 | 092500 | 337276900 | 24250 | 24350 | 24400 | 24250 | 3098 |
| 604 | 20230613 | 092400 | 261832000 | 24350 | 24400 | 24500 | 24350 | 1787 |
| 605 | 20230613 | 092300 | 218229500 | 24450 | 24500 | 24500 | 24400 | 2214 |
| 606 | 20230613 | 092200 | 164097500 | 24450 | 24550 | 24550 | 24450 | 704 |
| 607 | 20230613 | 092100 | 146844200 | 24550 | 24550 | 24550 | 24500 | 154 |
| 608 | 20230613 | 092000 | 143067050 | 24550 | 24600 | 24600 | 24550 | 107 |
| 609 | 20230613 | 091900 | 140437900 | 24550 | 24550 | 24550 | 24550 | 1 |
| 610 | 20230613 | 091800 | 140413350 | 24550 | 24550 | 24550 | 24550 | 75 |
| 611 | 20230613 | 091700 | 138572100 | 24550 | 24500 | 24550 | 24500 | 54 |
| 612 | 20230613 | 091600 | 137248750 | 24550 | 24500 | 24550 | 24500 | 52 |
| 613 | 20230613 | 091500 | 135974650 | 24550 | 24550 | 24550 | 24550 | 179 |
| 614 | 20230613 | 091400 | 131580200 | 24550 | 24550 | 24550 | 24500 | 8 |
| 615 | 20230613 | 091300 | 131384100 | 24600 | 24450 | 24600 | 24450 | 110 |
| 616 | 20230613 | 091200 | 128684350 | 24450 | 24550 | 24550 | 24450 | 104 |
| 617 | 20230613 | 091100 | 126138350 | 24550 | 24500 | 24550 | 24500 | 469 |
| 618 | 20230613 | 091000 | 114629050 | 24550 | 24500 | 24550 | 24500 | 202 |
| 619 | 20230613 | 090900 | 109679950 | 24500 | 24500 | 24550 | 24500 | 38 |
| 620 | 20230613 | 090800 | 108747450 | 24500 | 24550 | 24550 | 24500 | 270 |
| 621 | 20230613 | 090700 | 102126950 | 24550 | 24550 | 24550 | 24500 | 565 |
| 622 | 20230613 | 090600 | 88276200 | 24550 | 24550 | 24550 | 24550 | 149 |
| 623 | 20230613 | 090500 | 84618250 | 24550 | 24550 | 24550 | 24550 | 41 |
| 624 | 20230613 | 090400 | 83611700 | 24550 | 24500 | 24550 | 24500 | 356 |
| 625 | 20230613 | 090300 | 74883050 | 24500 | 24550 | 24600 | 24450 | 690 |
| 626 | 20230613 | 090200 | 57967900 | 24600 | 24550 | 24650 | 24500 | 384 |
| 627 | 20230613 | 090100 | 48527500 | 24500 | 24450 | 24500 | 24400 | 1674 |
| 628 | 20230613 | 090000 | 7579500 | 24450 | 24450 | 24450 | 24450 | 310 |