32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 185400 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 14781 |
| 3 | 20230622 | 185300 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 4 | 20230622 | 185200 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 5 | 20230622 | 185100 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 6 | 20230622 | 185000 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 7 | 20230622 | 184900 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 8 | 20230622 | 184800 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 9 | 20230622 | 184700 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 10 | 20230622 | 184600 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 11 | 20230622 | 184500 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 12 | 20230622 | 184400 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 13 | 20230622 | 184300 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 14 | 20230622 | 184200 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 15 | 20230622 | 184100 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 16 | 20230622 | 184000 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 17 | 20230622 | 183900 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 18 | 20230622 | 183800 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 19 | 20230622 | 183700 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 20 | 20230622 | 183600 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 21 | 20230622 | 183500 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 22 | 20230622 | 183400 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 23 | 20230622 | 183300 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 24 | 20230622 | 183200 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 25 | 20230622 | 183100 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 26 | 20230622 | 183000 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 27 | 20230622 | 182900 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 28 | 20230622 | 182800 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 29 | 20230622 | 182700 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 30 | 20230622 | 182600 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 31 | 20230622 | 182500 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 32 | 20230622 | 182400 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 14781 |
| 33 | 20230622 | 182300 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 34 | 20230622 | 182200 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 35 | 20230622 | 182100 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 36 | 20230622 | 182000 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 37 | 20230622 | 181900 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 38 | 20230622 | 181800 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 39 | 20230622 | 181700 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 40 | 20230622 | 181600 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 41 | 20230622 | 181500 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 42 | 20230622 | 181400 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 43 | 20230622 | 181300 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 44 | 20230622 | 181200 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 45 | 20230622 | 181100 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 46 | 20230622 | 181000 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 47 | 20230622 | 180900 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 48 | 20230622 | 180800 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 49 | 20230622 | 180700 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 50 | 20230622 | 180600 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 51 | 20230622 | 180500 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 52 | 20230622 | 180400 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 53 | 20230622 | 180300 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 54 | 20230622 | 180200 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 55 | 20230622 | 180100 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 56 | 20230622 | 180000 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 57 | 20230622 | 175900 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 58 | 20230622 | 175800 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 59 | 20230622 | 175700 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 60 | 20230622 | 175600 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 61 | 20230622 | 175500 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 62 | 20230622 | 175400 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 14781 |
| 63 | 20230622 | 175300 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 64 | 20230622 | 175200 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 65 | 20230622 | 175100 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 66 | 20230622 | 175000 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 67 | 20230622 | 174900 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 68 | 20230622 | 174800 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 69 | 20230622 | 174700 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 70 | 20230622 | 174600 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 71 | 20230622 | 174500 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 72 | 20230622 | 174400 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 73 | 20230622 | 174300 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 74 | 20230622 | 174200 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 75 | 20230622 | 174100 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 76 | 20230622 | 174000 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 77 | 20230622 | 173900 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 78 | 20230622 | 173800 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 79 | 20230622 | 173700 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 80 | 20230622 | 173600 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 81 | 20230622 | 173500 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 82 | 20230622 | 173400 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 83 | 20230622 | 173300 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 84 | 20230622 | 173200 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 85 | 20230622 | 173100 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 86 | 20230622 | 173000 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 87 | 20230622 | 172900 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 88 | 20230622 | 172800 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 89 | 20230622 | 172700 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 90 | 20230622 | 172600 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 91 | 20230622 | 172500 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 92 | 20230622 | 172400 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 14781 |
| 93 | 20230622 | 172300 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 94 | 20230622 | 172200 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 95 | 20230622 | 172100 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 96 | 20230622 | 172000 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 97 | 20230622 | 171900 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 98 | 20230622 | 171800 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 99 | 20230622 | 171700 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 100 | 20230622 | 171600 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 101 | 20230622 | 171500 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 102 | 20230622 | 171400 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 103 | 20230622 | 171300 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 104 | 20230622 | 171200 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 105 | 20230622 | 171100 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 106 | 20230622 | 171000 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 107 | 20230622 | 170900 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 108 | 20230622 | 170800 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 109 | 20230622 | 170700 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 110 | 20230622 | 170600 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 111 | 20230622 | 170500 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 112 | 20230622 | 170400 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 113 | 20230622 | 170300 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 114 | 20230622 | 170200 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 115 | 20230622 | 170100 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 116 | 20230622 | 170000 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 117 | 20230622 | 165900 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 118 | 20230622 | 165800 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 119 | 20230622 | 165700 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 120 | 20230622 | 165600 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 121 | 20230622 | 165500 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 122 | 20230622 | 165400 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 14781 |
| 123 | 20230622 | 165300 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 124 | 20230622 | 165200 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 125 | 20230622 | 165100 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 126 | 20230622 | 165000 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 127 | 20230622 | 164900 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 128 | 20230622 | 164800 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 129 | 20230622 | 164700 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 130 | 20230622 | 164600 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 131 | 20230622 | 164500 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 132 | 20230622 | 164400 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 133 | 20230622 | 164300 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 134 | 20230622 | 164200 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 135 | 20230622 | 164100 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 136 | 20230622 | 164000 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 137 | 20230622 | 163900 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 138 | 20230622 | 163800 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 139 | 20230622 | 163700 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 140 | 20230622 | 163600 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 141 | 20230622 | 163500 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 142 | 20230622 | 163400 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 143 | 20230622 | 163300 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 144 | 20230622 | 163200 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 145 | 20230622 | 163100 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 146 | 20230622 | 163000 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 147 | 20230622 | 162900 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 148 | 20230622 | 162800 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 149 | 20230622 | 162700 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 150 | 20230622 | 162600 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 151 | 20230622 | 162500 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 152 | 20230622 | 162400 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 14781 |
| 153 | 20230622 | 162300 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 154 | 20230622 | 162200 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 155 | 20230622 | 162100 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 156 | 20230622 | 162000 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 157 | 20230622 | 161900 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 158 | 20230622 | 161800 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 159 | 20230622 | 161700 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 160 | 20230622 | 161600 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 161 | 20230622 | 161500 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 162 | 20230622 | 161400 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 163 | 20230622 | 161300 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 164 | 20230622 | 161200 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 165 | 20230622 | 161100 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 166 | 20230622 | 161000 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 167 | 20230622 | 160900 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 168 | 20230622 | 160800 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 169 | 20230622 | 160700 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 170 | 20230622 | 160600 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 171 | 20230622 | 160500 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 172 | 20230622 | 160400 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 173 | 20230622 | 160300 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 174 | 20230622 | 160200 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 175 | 20230622 | 160100 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 176 | 20230622 | 160000 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 177 | 20230622 | 155900 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 178 | 20230622 | 155800 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 179 | 20230622 | 155700 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 180 | 20230622 | 155600 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 181 | 20230622 | 155500 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 182 | 20230622 | 155400 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 14781 |
| 183 | 20230622 | 155300 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 184 | 20230622 | 155200 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 185 | 20230622 | 155100 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 186 | 20230622 | 155000 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 187 | 20230622 | 154900 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 188 | 20230622 | 154800 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 189 | 20230622 | 154700 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 190 | 20230622 | 154600 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 191 | 20230622 | 154500 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 192 | 20230622 | 154400 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 193 | 20230622 | 154300 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 194 | 20230622 | 154200 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 195 | 20230622 | 154100 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 196 | 20230622 | 154000 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 197 | 20230622 | 153900 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 198 | 20230622 | 153800 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 199 | 20230622 | 153700 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 200 | 20230622 | 153600 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 201 | 20230622 | 153500 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 202 | 20230622 | 153400 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 203 | 20230622 | 153300 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 204 | 20230622 | 153200 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 205 | 20230622 | 153100 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 206 | 20230622 | 153000 | 34182715600 | 24200 | 24200 | 24200 | 24200 | 14781 |
| 207 | 20230622 | 152900 | 33825015400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 208 | 20230622 | 152800 | 33825015400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 209 | 20230622 | 152700 | 33825015400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 210 | 20230622 | 152600 | 33825015400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 211 | 20230622 | 152500 | 33825015400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 212 | 20230622 | 152400 | 33825015400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 213 | 20230622 | 152300 | 33825015400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 214 | 20230622 | 152200 | 33825015400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 215 | 20230622 | 152100 | 33825015400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 216 | 20230622 | 152000 | 33825015400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 217 | 20230622 | 151900 | 33825015400 | 24250 | 24200 | 24250 | 24150 | 9280 |
| 218 | 20230622 | 151800 | 33600445500 | 24250 | 24250 | 24250 | 24200 | 1097 |
| 219 | 20230622 | 151700 | 33573848450 | 24250 | 24250 | 24300 | 24250 | 3712 |
| 220 | 20230622 | 151600 | 33483792250 | 24250 | 24200 | 24300 | 24200 | 3846 |
| 221 | 20230622 | 151500 | 33390608800 | 24250 | 24200 | 24250 | 24200 | 2707 |
| 222 | 20230622 | 151400 | 33325079150 | 24200 | 24200 | 24250 | 24200 | 3777 |
| 223 | 20230622 | 151300 | 33233652100 | 24200 | 24200 | 24250 | 24200 | 2072 |
| 224 | 20230622 | 151200 | 33183505050 | 24250 | 24200 | 24250 | 24200 | 1422 |
| 225 | 20230622 | 151100 | 33149061550 | 24250 | 24200 | 24250 | 24200 | 1103 |
| 226 | 20230622 | 151000 | 33122365200 | 24200 | 24200 | 24250 | 24200 | 1875 |
| 227 | 20230622 | 150900 | 33076980950 | 24200 | 24200 | 24300 | 24200 | 7273 |
| 228 | 20230622 | 150800 | 32900737450 | 24200 | 24200 | 24250 | 24200 | 5167 |
| 229 | 20230622 | 150700 | 32775671100 | 24200 | 24250 | 24250 | 24200 | 2962 |
| 230 | 20230622 | 150600 | 32703976600 | 24200 | 24200 | 24250 | 24200 | 1785 |
| 231 | 20230622 | 150500 | 32660725150 | 24250 | 24150 | 24250 | 24150 | 2858 |
| 232 | 20230622 | 150400 | 32591575150 | 24150 | 24200 | 24200 | 24150 | 2171 |
| 233 | 20230622 | 150300 | 32539091300 | 24150 | 24250 | 24250 | 24150 | 3187 |
| 234 | 20230622 | 150200 | 32461976450 | 24200 | 24200 | 24250 | 24200 | 1925 |
| 235 | 20230622 | 150100 | 32415367950 | 24200 | 24250 | 24300 | 24200 | 1717 |
| 236 | 20230622 | 150000 | 32373724050 | 24250 | 24150 | 24250 | 24150 | 2715 |
| 237 | 20230622 | 145900 | 32307943950 | 24200 | 24200 | 24250 | 24100 | 2719 |
| 238 | 20230622 | 145800 | 32242265000 | 24250 | 24200 | 24250 | 24100 | 25669 |
| 239 | 20230622 | 145700 | 31623135950 | 24150 | 24050 | 24150 | 24000 | 5704 |
| 240 | 20230622 | 145600 | 31485702200 | 24100 | 24100 | 24150 | 24000 | 22547 |
| 241 | 20230622 | 145500 | 30944196700 | 24150 | 24100 | 24150 | 24050 | 821 |
| 242 | 20230622 | 145400 | 30924424650 | 24150 | 24000 | 24150 | 24000 | 7645 |
| 243 | 20230622 | 145300 | 30740385600 | 24000 | 24100 | 24150 | 23950 | 12464 |
| 244 | 20230622 | 145200 | 30441147450 | 24100 | 24150 | 24150 | 24050 | 2235 |
| 245 | 20230622 | 145100 | 30387283950 | 24150 | 24100 | 24200 | 24100 | 4381 |
| 246 | 20230622 | 145000 | 30281686750 | 24100 | 24150 | 24200 | 24050 | 7145 |
| 247 | 20230622 | 144900 | 30109345550 | 24150 | 24150 | 24150 | 24000 | 2979 |
| 248 | 20230622 | 144800 | 30037603650 | 24150 | 24150 | 24250 | 24000 | 13265 |
| 249 | 20230622 | 144700 | 29718248750 | 24150 | 24250 | 24250 | 24150 | 2255 |
| 250 | 20230622 | 144600 | 29663717850 | 24250 | 24250 | 24300 | 24250 | 345 |
| 251 | 20230622 | 144500 | 29655348500 | 24300 | 24150 | 24300 | 24150 | 7739 |
| 252 | 20230622 | 144400 | 29467758750 | 24150 | 24200 | 24250 | 24100 | 5748 |
| 253 | 20230622 | 144300 | 29328758500 | 24200 | 24300 | 24300 | 24200 | 2172 |
| 254 | 20230622 | 144200 | 29276165500 | 24300 | 24300 | 24300 | 24250 | 574 |
| 255 | 20230622 | 144100 | 29262244200 | 24250 | 24250 | 24250 | 24250 | 3127 |
| 256 | 20230622 | 144000 | 29186414450 | 24250 | 24300 | 24350 | 24250 | 2908 |
| 257 | 20230622 | 143900 | 29115782750 | 24300 | 24300 | 24350 | 24300 | 1656 |
| 258 | 20230622 | 143800 | 29075464750 | 24300 | 24250 | 24300 | 24250 | 4706 |
| 259 | 20230622 | 143700 | 28961300250 | 24250 | 24250 | 24300 | 24250 | 1523 |
| 260 | 20230622 | 143600 | 28924366500 | 24250 | 24250 | 24300 | 24250 | 696 |
| 261 | 20230622 | 143500 | 28907488300 | 24250 | 24350 | 24350 | 24250 | 1267 |
| 262 | 20230622 | 143400 | 28876707300 | 24350 | 24350 | 24400 | 24350 | 7459 |
| 263 | 20230622 | 143300 | 28695055650 | 24400 | 24400 | 24450 | 24350 | 2633 |
| 264 | 20230622 | 143200 | 28630727650 | 24400 | 24350 | 24400 | 24350 | 4676 |
| 265 | 20230622 | 143100 | 28516700400 | 24350 | 24250 | 24350 | 24200 | 7856 |
| 266 | 20230622 | 143000 | 28325755650 | 24250 | 24200 | 24300 | 24200 | 2287 |
| 267 | 20230622 | 142900 | 28270311650 | 24200 | 24200 | 24250 | 24200 | 1878 |
| 268 | 20230622 | 142800 | 28224852750 | 24200 | 24250 | 24250 | 24200 | 1430 |
| 269 | 20230622 | 142700 | 28190245850 | 24250 | 24250 | 24250 | 24200 | 2103 |
| 270 | 20230622 | 142600 | 28139255050 | 24250 | 24250 | 24250 | 24200 | 2890 |
| 271 | 20230622 | 142500 | 28069303200 | 24200 | 24250 | 24250 | 24200 | 769 |
| 272 | 20230622 | 142400 | 28050671250 | 24250 | 24300 | 24300 | 24250 | 2926 |
| 273 | 20230622 | 142300 | 27979715200 | 24250 | 24300 | 24300 | 24250 | 2673 |
| 274 | 20230622 | 142200 | 27914776900 | 24300 | 24300 | 24350 | 24250 | 1643 |
| 275 | 20230622 | 142100 | 27874865400 | 24300 | 24300 | 24350 | 24250 | 1226 |
| 276 | 20230622 | 142000 | 27845069100 | 24300 | 24300 | 24350 | 24300 | 6919 |
| 277 | 20230622 | 141900 | 27676737550 | 24250 | 24250 | 24300 | 24250 | 1816 |
| 278 | 20230622 | 141800 | 27632695900 | 24250 | 24300 | 24300 | 24250 | 1176 |
| 279 | 20230622 | 141700 | 27604171150 | 24300 | 24300 | 24350 | 24300 | 806 |
| 280 | 20230622 | 141600 | 27584580100 | 24350 | 24250 | 24350 | 24250 | 777 |
| 281 | 20230622 | 141500 | 27565700000 | 24300 | 24350 | 24350 | 24250 | 4081 |
| 282 | 20230622 | 141400 | 27466519250 | 24350 | 24400 | 24400 | 24350 | 2618 |
| 283 | 20230622 | 141300 | 27402755250 | 24400 | 24350 | 24400 | 24350 | 1417 |
| 284 | 20230622 | 141200 | 27368187950 | 24350 | 24400 | 24450 | 24350 | 3402 |
| 285 | 20230622 | 141100 | 27285202900 | 24400 | 24400 | 24450 | 24400 | 1285 |
| 286 | 20230622 | 141000 | 27253847200 | 24400 | 24400 | 24400 | 24300 | 7533 |
| 287 | 20230622 | 140900 | 27070055200 | 24350 | 24350 | 24400 | 24300 | 2806 |
| 288 | 20230622 | 140800 | 27001727650 | 24300 | 24250 | 24350 | 24250 | 7805 |
| 289 | 20230622 | 140700 | 26812082050 | 24250 | 24250 | 24250 | 24250 | 1727 |
| 290 | 20230622 | 140600 | 26770202300 | 24250 | 24200 | 24300 | 24200 | 3367 |
| 291 | 20230622 | 140500 | 26688585300 | 24200 | 24200 | 24250 | 24200 | 357 |
| 292 | 20230622 | 140400 | 26679944400 | 24200 | 24200 | 24250 | 24200 | 1588 |
| 293 | 20230622 | 140300 | 26641510700 | 24200 | 24250 | 24250 | 24200 | 1016 |
| 294 | 20230622 | 140200 | 26616923000 | 24250 | 24250 | 24250 | 24200 | 1386 |
| 295 | 20230622 | 140100 | 26583342550 | 24250 | 24250 | 24250 | 24200 | 1977 |
| 296 | 20230622 | 140000 | 26535401850 | 24200 | 24150 | 24200 | 24100 | 4131 |
| 297 | 20230622 | 135900 | 26435587650 | 24150 | 24200 | 24200 | 24150 | 2054 |
| 298 | 20230622 | 135800 | 26385944700 | 24200 | 24250 | 24250 | 24150 | 1502 |
| 299 | 20230622 | 135700 | 26349597350 | 24200 | 24200 | 24250 | 24150 | 2050 |
| 300 | 20230622 | 135600 | 26300003050 | 24200 | 24100 | 24200 | 24100 | 2069 |
| 301 | 20230622 | 135500 | 26250046750 | 24100 | 24050 | 24100 | 24050 | 2372 |
| 302 | 20230622 | 135400 | 26192926200 | 24000 | 24150 | 24150 | 24000 | 7282 |
| 303 | 20230622 | 135300 | 26017409950 | 24150 | 23950 | 24200 | 23900 | 18009 |
| 304 | 20230622 | 135200 | 25584590600 | 23900 | 24200 | 24200 | 23900 | 13344 |
| 305 | 20230622 | 135100 | 25263879300 | 24200 | 23750 | 24200 | 23700 | 21651 |
| 306 | 20230622 | 135000 | 24745671200 | 23700 | 23900 | 23950 | 23700 | 33876 |
| 307 | 20230622 | 134900 | 23938826650 | 23950 | 24050 | 24100 | 23850 | 39008 |
| 308 | 20230622 | 134800 | 23003537350 | 24050 | 24250 | 24300 | 24050 | 35879 |
| 309 | 20230622 | 134700 | 22137115500 | 24300 | 24350 | 24350 | 24250 | 2444 |
| 310 | 20230622 | 134600 | 22077799250 | 24350 | 24300 | 24350 | 24250 | 1297 |
| 311 | 20230622 | 134500 | 22046284900 | 24300 | 24300 | 24300 | 24250 | 1736 |
| 312 | 20230622 | 134400 | 22004149800 | 24250 | 24300 | 24350 | 24250 | 4783 |
| 313 | 20230622 | 134300 | 21887931100 | 24300 | 24400 | 24500 | 24300 | 11572 |
| 314 | 20230622 | 134200 | 21605644000 | 24400 | 24400 | 24450 | 24400 | 2852 |
| 315 | 20230622 | 134100 | 21536006050 | 24350 | 24400 | 24400 | 24350 | 318 |
| 316 | 20230622 | 134000 | 21528254600 | 24400 | 24400 | 24450 | 24400 | 1292 |
| 317 | 20230622 | 133900 | 21496727600 | 24400 | 24400 | 24400 | 24350 | 2143 |
| 318 | 20230622 | 133800 | 21444446100 | 24350 | 24350 | 24350 | 24350 | 950 |
| 319 | 20230622 | 133700 | 21421313600 | 24350 | 24350 | 24350 | 24300 | 5739 |
| 320 | 20230622 | 133600 | 21281601150 | 24450 | 24450 | 24450 | 24400 | 2500 |
| 321 | 20230622 | 133500 | 21220547050 | 24450 | 24450 | 24450 | 24450 | 704 |
| 322 | 20230622 | 133400 | 21203334250 | 24450 | 24400 | 24450 | 24400 | 3637 |
| 323 | 20230622 | 133300 | 21114566450 | 24400 | 24350 | 24400 | 24350 | 1656 |
| 324 | 20230622 | 133200 | 21074214750 | 24350 | 24350 | 24400 | 24350 | 2597 |
| 325 | 20230622 | 133100 | 21010977550 | 24350 | 24350 | 24350 | 24300 | 2476 |
| 326 | 20230622 | 133000 | 20950798050 | 24300 | 24300 | 24300 | 24300 | 2013 |
| 327 | 20230622 | 132900 | 20901882150 | 24300 | 24250 | 24350 | 24250 | 1687 |
| 328 | 20230622 | 132800 | 20860917550 | 24250 | 24250 | 24250 | 24250 | 1344 |
| 329 | 20230622 | 132700 | 20828325550 | 24250 | 24250 | 24300 | 24200 | 3615 |
| 330 | 20230622 | 132600 | 20740680050 | 24250 | 24300 | 24300 | 24250 | 8202 |
| 331 | 20230622 | 132500 | 20541640100 | 24300 | 24350 | 24350 | 24250 | 3119 |
| 332 | 20230622 | 132400 | 20465849100 | 24350 | 24300 | 24350 | 24300 | 1346 |
| 333 | 20230622 | 132300 | 20433132600 | 24350 | 24350 | 24350 | 24300 | 4617 |
| 334 | 20230622 | 132200 | 20320906500 | 24350 | 24350 | 24400 | 24300 | 3950 |
| 335 | 20230622 | 132100 | 20224846800 | 24400 | 24350 | 24400 | 24350 | 1120 |
| 336 | 20230622 | 132000 | 20197554600 | 24300 | 24300 | 24350 | 24300 | 2143 |
| 337 | 20230622 | 131900 | 20145451550 | 24300 | 24450 | 24450 | 24300 | 2546 |
| 338 | 20230622 | 131800 | 20083369700 | 24450 | 24400 | 24450 | 24400 | 1433 |
| 339 | 20230622 | 131700 | 20048402700 | 24400 | 24350 | 24400 | 24350 | 1853 |
| 340 | 20230622 | 131600 | 20003256400 | 24350 | 24350 | 24400 | 24300 | 6275 |
| 341 | 20230622 | 131500 | 19850703050 | 24300 | 24300 | 24350 | 24250 | 9555 |
| 342 | 20230622 | 131400 | 19618686850 | 24300 | 24350 | 24350 | 24250 | 9812 |
| 343 | 20230622 | 131300 | 19380206100 | 24400 | 24350 | 24400 | 24300 | 5601 |
| 344 | 20230622 | 131200 | 19243841800 | 24350 | 24400 | 24450 | 24350 | 6878 |
| 345 | 20230622 | 131100 | 19076132550 | 24450 | 24450 | 24450 | 24400 | 5808 |
| 346 | 20230622 | 131000 | 18934309050 | 24450 | 24500 | 24600 | 24450 | 10445 |
| 347 | 20230622 | 130900 | 18678438400 | 24500 | 24650 | 24650 | 24500 | 28946 |
| 348 | 20230622 | 130800 | 17967135250 | 24650 | 24650 | 24650 | 24600 | 729 |
| 349 | 20230622 | 130700 | 17949195950 | 24650 | 24600 | 24650 | 24600 | 778 |
| 350 | 20230622 | 130600 | 17930053650 | 24650 | 24650 | 24650 | 24600 | 2075 |
| 351 | 20230622 | 130500 | 17878933000 | 24650 | 24700 | 24700 | 24650 | 174 |
| 352 | 20230622 | 130400 | 17874643800 | 24650 | 24700 | 24700 | 24650 | 607 |
| 353 | 20230622 | 130300 | 17859675150 | 24650 | 24650 | 24650 | 24600 | 1015 |
| 354 | 20230622 | 130200 | 17834666250 | 24600 | 24650 | 24650 | 24600 | 1827 |
| 355 | 20230622 | 130100 | 17789635950 | 24650 | 24650 | 24650 | 24600 | 2220 |
| 356 | 20230622 | 130000 | 17734914950 | 24650 | 24700 | 24700 | 24650 | 1493 |
| 357 | 20230622 | 125900 | 17698110650 | 24700 | 24650 | 24700 | 24650 | 1753 |
| 358 | 20230622 | 125800 | 17654897000 | 24650 | 24650 | 24650 | 24600 | 561 |
| 359 | 20230622 | 125700 | 17641068850 | 24600 | 24650 | 24650 | 24600 | 1610 |
| 360 | 20230622 | 125600 | 17601386200 | 24650 | 24600 | 24700 | 24600 | 1081 |
| 361 | 20230622 | 125500 | 17574744000 | 24600 | 24650 | 24700 | 24600 | 8488 |
| 362 | 20230622 | 125400 | 17365663050 | 24650 | 24700 | 24700 | 24650 | 179 |
| 363 | 20230622 | 125300 | 17361242200 | 24700 | 24700 | 24750 | 24700 | 1746 |
| 364 | 20230622 | 125200 | 17318112600 | 24700 | 24700 | 24700 | 24650 | 298 |
| 365 | 20230622 | 125100 | 17310756400 | 24700 | 24650 | 24700 | 24650 | 512 |
| 366 | 20230622 | 125000 | 17298129450 | 24650 | 24650 | 24700 | 24650 | 2179 |
| 367 | 20230622 | 124900 | 17244337750 | 24700 | 24700 | 24750 | 24700 | 4070 |
| 368 | 20230622 | 124800 | 17143802250 | 24750 | 24700 | 24750 | 24700 | 2473 |
| 369 | 20230622 | 124700 | 17082718950 | 24700 | 24700 | 24750 | 24700 | 589 |
| 370 | 20230622 | 124600 | 17068170600 | 24700 | 24750 | 24750 | 24700 | 2478 |
| 371 | 20230622 | 124500 | 17006949800 | 24700 | 24700 | 24750 | 24700 | 728 |
| 372 | 20230622 | 124400 | 16988961700 | 24750 | 24800 | 24800 | 24700 | 1144 |
| 373 | 20230622 | 124300 | 16960647550 | 24750 | 24750 | 24750 | 24750 | 806 |
| 374 | 20230622 | 124200 | 16940699050 | 24750 | 24750 | 24800 | 24700 | 590 |
| 375 | 20230622 | 124100 | 16926106450 | 24750 | 24800 | 24800 | 24750 | 1425 |
| 376 | 20230622 | 124000 | 16890835950 | 24800 | 24700 | 24800 | 24700 | 777 |
| 377 | 20230622 | 123900 | 16871608600 | 24750 | 24800 | 24800 | 24750 | 5272 |
| 378 | 20230622 | 123800 | 16741126550 | 24800 | 24750 | 24800 | 24750 | 787 |
| 379 | 20230622 | 123700 | 16721645450 | 24800 | 24800 | 24800 | 24750 | 113 |
| 380 | 20230622 | 123600 | 16718845350 | 24800 | 24800 | 24850 | 24750 | 2113 |
| 381 | 20230622 | 123500 | 16666442900 | 24800 | 24800 | 24850 | 24750 | 762 |
| 382 | 20230622 | 123400 | 16647549250 | 24800 | 24800 | 24800 | 24750 | 1160 |
| 383 | 20230622 | 123300 | 16618793100 | 24800 | 24800 | 24800 | 24750 | 436 |
| 384 | 20230622 | 123200 | 16607993850 | 24800 | 24750 | 24800 | 24750 | 1599 |
| 385 | 20230622 | 123100 | 16568411400 | 24750 | 24800 | 24800 | 24750 | 5919 |
| 386 | 20230622 | 123000 | 16421897800 | 24800 | 24800 | 24850 | 24800 | 3491 |
| 387 | 20230622 | 122900 | 16335320800 | 24800 | 24900 | 24900 | 24800 | 1227 |
| 388 | 20230622 | 122800 | 16304839500 | 24850 | 24850 | 24850 | 24850 | 2471 |
| 389 | 20230622 | 122700 | 16243435150 | 24850 | 24900 | 24900 | 24850 | 423 |
| 390 | 20230622 | 122600 | 16232920050 | 24900 | 24900 | 24900 | 24900 | 815 |
| 391 | 20230622 | 122500 | 16212626550 | 24900 | 24900 | 24900 | 24850 | 4928 |
| 392 | 20230622 | 122400 | 16089919450 | 24950 | 24950 | 24950 | 24900 | 588 |
| 393 | 20230622 | 122300 | 16075257200 | 24950 | 24900 | 24950 | 24900 | 123 |
| 394 | 20230622 | 122200 | 16072193400 | 24900 | 24900 | 24950 | 24900 | 308 |
| 395 | 20230622 | 122100 | 16064521350 | 24900 | 24900 | 24950 | 24900 | 588 |
| 396 | 20230622 | 122000 | 16049871800 | 24900 | 24900 | 24950 | 24900 | 2417 |
| 397 | 20230622 | 121900 | 15989592150 | 24900 | 24950 | 24950 | 24900 | 917 |
| 398 | 20230622 | 121800 | 15966755950 | 24950 | 24900 | 24950 | 24900 | 111 |
| 399 | 20230622 | 121700 | 15963990150 | 24900 | 24900 | 24950 | 24900 | 684 |
| 400 | 20230622 | 121600 | 15946935150 | 24950 | 25000 | 25000 | 24950 | 1255 |
| 401 | 20230622 | 121500 | 15915622850 | 24950 | 24950 | 24950 | 24950 | 1221 |
| 402 | 20230622 | 121400 | 15885158900 | 24950 | 24950 | 24950 | 24900 | 2045 |
| 403 | 20230622 | 121300 | 15834193850 | 24900 | 24950 | 24950 | 24900 | 817 |
| 404 | 20230622 | 121200 | 15813819750 | 24950 | 24950 | 25000 | 24900 | 1649 |
| 405 | 20230622 | 121100 | 15772697150 | 24950 | 24950 | 24950 | 24900 | 366 |
| 406 | 20230622 | 121000 | 15763566750 | 24950 | 24950 | 24950 | 24950 | 684 |
| 407 | 20230622 | 120900 | 15746500950 | 24950 | 24950 | 24950 | 24950 | 51 |
| 408 | 20230622 | 120800 | 15745228500 | 24950 | 24950 | 24950 | 24950 | 97 |
| 409 | 20230622 | 120700 | 15742808350 | 24950 | 24950 | 24950 | 24950 | 1390 |
| 410 | 20230622 | 120600 | 15708127850 | 24950 | 25000 | 25000 | 24950 | 683 |
| 411 | 20230622 | 120500 | 15691054700 | 24950 | 24950 | 24950 | 24950 | 745 |
| 412 | 20230622 | 120400 | 15672466950 | 25000 | 25000 | 25000 | 25000 | 367 |
| 413 | 20230622 | 120300 | 15663291950 | 25000 | 24950 | 25000 | 24950 | 3774 |
| 414 | 20230622 | 120200 | 15568948450 | 24950 | 24950 | 24950 | 24900 | 805 |
| 415 | 20230622 | 120100 | 15548864200 | 24900 | 24950 | 24950 | 24900 | 1248 |
| 416 | 20230622 | 120000 | 15517731950 | 24900 | 24950 | 25000 | 24900 | 1228 |
| 417 | 20230622 | 115900 | 15487127400 | 25000 | 25000 | 25000 | 24950 | 195 |
| 418 | 20230622 | 115800 | 15482260650 | 24950 | 24950 | 24950 | 24900 | 2317 |
| 419 | 20230622 | 115700 | 15424559200 | 24950 | 24950 | 24950 | 24900 | 605 |
| 420 | 20230622 | 115600 | 15409469700 | 24900 | 24950 | 24950 | 24900 | 530 |
| 421 | 20230622 | 115500 | 15396253700 | 24850 | 24900 | 24950 | 24850 | 448 |
| 422 | 20230622 | 115400 | 15385112100 | 24900 | 24900 | 24950 | 24850 | 716 |
| 423 | 20230622 | 115300 | 15367298400 | 24900 | 24900 | 24950 | 24900 | 226 |
| 424 | 20230622 | 115200 | 15361670400 | 24950 | 24900 | 24950 | 24900 | 326 |
| 425 | 20230622 | 115100 | 15353552350 | 24950 | 24900 | 24950 | 24900 | 304 |
| 426 | 20230622 | 115000 | 15345981200 | 24900 | 24900 | 24950 | 24900 | 720 |
| 427 | 20230622 | 114900 | 15328049700 | 24900 | 24950 | 24950 | 24850 | 1786 |
| 428 | 20230622 | 114800 | 15283559550 | 24950 | 24900 | 25000 | 24900 | 3165 |
| 429 | 20230622 | 114700 | 15204629950 | 25000 | 24900 | 25000 | 24900 | 10069 |
| 430 | 20230622 | 114600 | 14953891850 | 24900 | 24900 | 24950 | 24900 | 348 |
| 431 | 20230622 | 114500 | 14945224750 | 24950 | 24950 | 24950 | 24950 | 4163 |
| 432 | 20230622 | 114400 | 14841357900 | 25000 | 24900 | 25000 | 24900 | 925 |
| 433 | 20230622 | 114300 | 14818273450 | 25000 | 24950 | 25000 | 24850 | 4856 |
| 434 | 20230622 | 114200 | 14697445150 | 24950 | 25000 | 25000 | 24950 | 1250 |
| 435 | 20230622 | 114100 | 14666244150 | 25000 | 25050 | 25050 | 25000 | 746 |
| 436 | 20230622 | 114000 | 14647582100 | 25050 | 25050 | 25100 | 25000 | 1650 |
| 437 | 20230622 | 113900 | 14606192350 | 25100 | 25050 | 25100 | 25000 | 158 |
| 438 | 20230622 | 113800 | 14602236000 | 25100 | 24950 | 25100 | 24950 | 2586 |
| 439 | 20230622 | 113700 | 14537552000 | 24950 | 24950 | 24950 | 24950 | 172 |
| 440 | 20230622 | 113600 | 14533260600 | 24950 | 24950 | 25000 | 24950 | 78 |
| 441 | 20230622 | 113500 | 14531311250 | 24950 | 24950 | 24950 | 24950 | 293 |
| 442 | 20230622 | 113400 | 14524000900 | 24950 | 25000 | 25000 | 24950 | 961 |
| 443 | 20230622 | 113300 | 14499996150 | 25000 | 25000 | 25000 | 24950 | 1101 |
| 444 | 20230622 | 113200 | 14472487250 | 25000 | 25000 | 25000 | 25000 | 1686 |
| 445 | 20230622 | 113100 | 14430337250 | 25000 | 25050 | 25050 | 25000 | 1179 |
| 446 | 20230622 | 113000 | 14400842100 | 25050 | 24950 | 25050 | 24950 | 714 |
| 447 | 20230622 | 112900 | 14382994850 | 24950 | 25000 | 25000 | 24950 | 3032 |
| 448 | 20230622 | 112800 | 14307222100 | 24950 | 24850 | 24950 | 24850 | 839 |
| 449 | 20230622 | 112700 | 14286315050 | 24850 | 24900 | 24900 | 24850 | 2334 |
| 450 | 20230622 | 112600 | 14228202200 | 24900 | 24850 | 24900 | 24850 | 1076 |
| 451 | 20230622 | 112500 | 14201459250 | 24850 | 24800 | 24850 | 24800 | 549 |
| 452 | 20230622 | 112400 | 14187820600 | 24800 | 24800 | 24850 | 24800 | 1718 |
| 453 | 20230622 | 112300 | 14145211300 | 24800 | 24800 | 24800 | 24800 | 889 |
| 454 | 20230622 | 112200 | 14123164100 | 24800 | 24800 | 24850 | 24750 | 2488 |
| 455 | 20230622 | 112100 | 14061457750 | 24800 | 24850 | 24850 | 24750 | 898 |
| 456 | 20230622 | 112000 | 14039192550 | 24800 | 24800 | 24900 | 24800 | 3063 |
| 457 | 20230622 | 111900 | 13963144950 | 24900 | 24850 | 24900 | 24800 | 915 |
| 458 | 20230622 | 111800 | 13940409250 | 24850 | 24800 | 24850 | 24800 | 1237 |
| 459 | 20230622 | 111700 | 13909689700 | 24800 | 24850 | 24850 | 24800 | 1359 |
| 460 | 20230622 | 111600 | 13875966350 | 24850 | 24900 | 24900 | 24850 | 1239 |
| 461 | 20230622 | 111500 | 13845176700 | 24900 | 24900 | 24900 | 24800 | 6943 |
| 462 | 20230622 | 111400 | 13672663800 | 24850 | 24950 | 24950 | 24850 | 865 |
| 463 | 20230622 | 111300 | 13651129000 | 24950 | 24900 | 24950 | 24900 | 2656 |
| 464 | 20230622 | 111200 | 13584960050 | 24950 | 25000 | 25000 | 24950 | 1228 |
| 465 | 20230622 | 111100 | 13554320100 | 25000 | 25050 | 25050 | 24950 | 47 |
| 466 | 20230622 | 111000 | 13553146950 | 25050 | 24950 | 25050 | 24950 | 901 |
| 467 | 20230622 | 110900 | 13530651500 | 24950 | 25000 | 25050 | 24950 | 921 |
| 468 | 20230622 | 110800 | 13507657000 | 25000 | 24950 | 25000 | 24950 | 754 |
| 469 | 20230622 | 110700 | 13488807150 | 25000 | 24950 | 25000 | 24950 | 206 |
| 470 | 20230622 | 110600 | 13483657200 | 24950 | 25000 | 25000 | 24950 | 87 |
| 471 | 20230622 | 110500 | 13481484050 | 24950 | 24950 | 25100 | 24950 | 2077 |
| 472 | 20230622 | 110400 | 13429609000 | 25000 | 25000 | 25000 | 24950 | 2453 |
| 473 | 20230622 | 110300 | 13368399150 | 25000 | 24950 | 25050 | 24950 | 1403 |
| 474 | 20230622 | 110200 | 13333335350 | 24950 | 25000 | 25000 | 24950 | 1012 |
| 475 | 20230622 | 110100 | 13308074500 | 25000 | 25000 | 25100 | 25000 | 1415 |
| 476 | 20230622 | 110000 | 13272693500 | 25150 | 25000 | 25150 | 25000 | 272 |
| 477 | 20230622 | 105900 | 13265892450 | 25100 | 24950 | 25100 | 24950 | 619 |
| 478 | 20230622 | 105800 | 13250402450 | 25000 | 25050 | 25100 | 25000 | 12247 |
| 479 | 20230622 | 105700 | 12944119350 | 25100 | 25150 | 25150 | 25100 | 156 |
| 480 | 20230622 | 105600 | 12940199300 | 25150 | 25050 | 25150 | 25050 | 458 |
| 481 | 20230622 | 105500 | 12928717700 | 25050 | 25100 | 25150 | 25050 | 890 |
| 482 | 20230622 | 105400 | 12906373000 | 25150 | 25100 | 25150 | 25050 | 1148 |
| 483 | 20230622 | 105300 | 12877590550 | 25100 | 25050 | 25100 | 25000 | 883 |
| 484 | 20230622 | 105200 | 12855461700 | 25050 | 25100 | 25150 | 25050 | 1307 |
| 485 | 20230622 | 105100 | 12822666500 | 25100 | 25150 | 25150 | 25100 | 170 |
| 486 | 20230622 | 105000 | 12818393750 | 25150 | 25000 | 25150 | 25000 | 3534 |
| 487 | 20230622 | 104900 | 12729857600 | 25050 | 25100 | 25100 | 25050 | 1813 |
| 488 | 20230622 | 104800 | 12684403300 | 25100 | 25150 | 25200 | 25100 | 1700 |
| 489 | 20230622 | 104700 | 12641576450 | 25200 | 25150 | 25200 | 25050 | 2074 |
| 490 | 20230622 | 104600 | 12589488400 | 25050 | 25150 | 25150 | 25050 | 1337 |
| 491 | 20230622 | 104500 | 12555929750 | 25150 | 25200 | 25200 | 25150 | 1445 |
| 492 | 20230622 | 104400 | 12519571450 | 25200 | 25200 | 25200 | 25150 | 383 |
| 493 | 20230622 | 104300 | 12509919950 | 25200 | 25100 | 25200 | 25100 | 3172 |
| 494 | 20230622 | 104200 | 12430062000 | 25100 | 25000 | 25100 | 25000 | 1019 |
| 495 | 20230622 | 104100 | 12404500250 | 25000 | 25000 | 25050 | 25000 | 396 |
| 496 | 20230622 | 104000 | 12394586600 | 25000 | 25000 | 25050 | 25000 | 1899 |
| 497 | 20230622 | 103900 | 12347111350 | 25000 | 25050 | 25050 | 25000 | 1107 |
| 498 | 20230622 | 103800 | 12319391450 | 25100 | 25150 | 25150 | 25050 | 2685 |
| 499 | 20230622 | 103700 | 12252000600 | 25150 | 25150 | 25150 | 25100 | 884 |
| 500 | 20230622 | 103600 | 12229793050 | 25150 | 25150 | 25150 | 25150 | 1561 |
| 501 | 20230622 | 103500 | 12190533900 | 25150 | 25100 | 25150 | 25100 | 618 |
| 502 | 20230622 | 103400 | 12175006150 | 25150 | 25150 | 25150 | 25150 | 157 |
| 503 | 20230622 | 103300 | 12171057600 | 25150 | 25100 | 25150 | 25050 | 152 |
| 504 | 20230622 | 103200 | 12167247650 | 25150 | 25100 | 25150 | 25000 | 850 |
| 505 | 20230622 | 103100 | 12145974300 | 25050 | 25100 | 25150 | 25050 | 486 |
| 506 | 20230622 | 103000 | 12133785150 | 25100 | 25200 | 25200 | 25100 | 5045 |
| 507 | 20230622 | 102900 | 12006791050 | 25200 | 25000 | 25200 | 24950 | 5078 |
| 508 | 20230622 | 102800 | 11879304550 | 25050 | 25050 | 25050 | 25000 | 2516 |
| 509 | 20230622 | 102700 | 11816391450 | 25050 | 25050 | 25050 | 25000 | 540 |
| 510 | 20230622 | 102600 | 11802870750 | 25050 | 25100 | 25100 | 25000 | 2851 |
| 511 | 20230622 | 102500 | 11731423350 | 25100 | 25050 | 25100 | 25000 | 2584 |
| 512 | 20230622 | 102400 | 11666721850 | 25050 | 25150 | 25150 | 25050 | 1331 |
| 513 | 20230622 | 102300 | 11633332800 | 25200 | 25250 | 25300 | 25150 | 4860 |
| 514 | 20230622 | 102200 | 11510786950 | 25150 | 25200 | 25300 | 25150 | 8858 |
| 515 | 20230622 | 102100 | 11287404900 | 25200 | 25250 | 25300 | 25200 | 6493 |
| 516 | 20230622 | 102000 | 11123325850 | 25250 | 25100 | 25250 | 25100 | 3588 |
| 517 | 20230622 | 101900 | 11032981200 | 25050 | 25050 | 25100 | 25000 | 914 |
| 518 | 20230622 | 101800 | 11010085700 | 25050 | 25000 | 25050 | 25000 | 3036 |
| 519 | 20230622 | 101700 | 10934037700 | 25050 | 25000 | 25050 | 25000 | 924 |
| 520 | 20230622 | 101600 | 10910936950 | 25000 | 24900 | 25050 | 24900 | 7893 |
| 521 | 20230622 | 101500 | 10713776050 | 24850 | 24900 | 24900 | 24850 | 284 |
| 522 | 20230622 | 101400 | 10706705950 | 24900 | 24900 | 24900 | 24900 | 735 |
| 523 | 20230622 | 101300 | 10688404450 | 24900 | 24950 | 24950 | 24900 | 269 |
| 524 | 20230622 | 101200 | 10681702050 | 24950 | 24950 | 24950 | 24900 | 2732 |
| 525 | 20230622 | 101100 | 10613576600 | 24950 | 24900 | 24950 | 24900 | 2053 |
| 526 | 20230622 | 101000 | 10562421250 | 24900 | 24900 | 24950 | 24850 | 5480 |
| 527 | 20230622 | 100900 | 10425850750 | 24850 | 24750 | 24850 | 24750 | 8524 |
| 528 | 20230622 | 100800 | 10214398050 | 24750 | 24750 | 24750 | 24700 | 1202 |
| 529 | 20230622 | 100700 | 10184648800 | 24750 | 24800 | 24800 | 24700 | 2317 |
| 530 | 20230622 | 100600 | 10127292950 | 24800 | 24750 | 24800 | 24750 | 73 |
| 531 | 20230622 | 100500 | 10125482600 | 24750 | 24750 | 24750 | 24750 | 1159 |
| 532 | 20230622 | 100400 | 10096797350 | 24750 | 24750 | 24800 | 24750 | 594 |
| 533 | 20230622 | 100300 | 10082081550 | 24800 | 24750 | 24800 | 24700 | 2087 |
| 534 | 20230622 | 100200 | 10030439350 | 24750 | 24800 | 24850 | 24700 | 2568 |
| 535 | 20230622 | 100100 | 9966777700 | 24800 | 24700 | 24800 | 24700 | 1896 |
| 536 | 20230622 | 100000 | 9919848700 | 24700 | 24650 | 24700 | 24600 | 3168 |
| 537 | 20230622 | 095900 | 9841729750 | 24600 | 24550 | 24650 | 24550 | 7463 |
| 538 | 20230622 | 095800 | 9658323700 | 24600 | 24650 | 24650 | 24550 | 5115 |
| 539 | 20230622 | 095700 | 9532609500 | 24650 | 24650 | 24700 | 24600 | 2479 |
| 540 | 20230622 | 095600 | 9471579450 | 24650 | 24700 | 24700 | 24600 | 3788 |
| 541 | 20230622 | 095500 | 9378255300 | 24700 | 24650 | 24700 | 24650 | 1050 |
| 542 | 20230622 | 095400 | 9352358400 | 24700 | 24800 | 24800 | 24600 | 2715 |
| 543 | 20230622 | 095300 | 9285334150 | 24650 | 24700 | 24800 | 24650 | 2528 |
| 544 | 20230622 | 095200 | 9222875000 | 24700 | 24700 | 24800 | 24650 | 6680 |
| 545 | 20230622 | 095100 | 9057902600 | 24750 | 24800 | 24800 | 24750 | 4619 |
| 546 | 20230622 | 095000 | 8943490900 | 24800 | 24750 | 24800 | 24750 | 1154 |
| 547 | 20230622 | 094900 | 8914901250 | 24750 | 24750 | 24800 | 24750 | 1412 |
| 548 | 20230622 | 094800 | 8879952050 | 24800 | 24800 | 24800 | 24750 | 1544 |
| 549 | 20230622 | 094700 | 8841713050 | 24800 | 24800 | 24800 | 24750 | 1177 |
| 550 | 20230622 | 094600 | 8812550750 | 24850 | 24800 | 24850 | 24800 | 1834 |
| 551 | 20230622 | 094500 | 8767066550 | 24800 | 24900 | 24900 | 24800 | 1249 |
| 552 | 20230622 | 094400 | 8736021350 | 24900 | 24800 | 24900 | 24700 | 3656 |
| 553 | 20230622 | 094300 | 8645424600 | 24800 | 24850 | 24900 | 24800 | 497 |
| 554 | 20230622 | 094200 | 8633091050 | 24850 | 24900 | 24900 | 24850 | 2261 |
| 555 | 20230622 | 094100 | 8576872750 | 24900 | 24900 | 24950 | 24850 | 1571 |
| 556 | 20230622 | 094000 | 8537754850 | 24900 | 24750 | 24950 | 24750 | 2818 |
| 557 | 20230622 | 093900 | 8467574450 | 24800 | 24750 | 24800 | 24750 | 4292 |
| 558 | 20230622 | 093800 | 8361273500 | 24750 | 24800 | 24850 | 24750 | 2523 |
| 559 | 20230622 | 093700 | 8298773200 | 24850 | 24900 | 24900 | 24800 | 1469 |
| 560 | 20230622 | 093600 | 8262308600 | 24900 | 24800 | 24900 | 24800 | 1015 |
| 561 | 20230622 | 093500 | 8237081700 | 24800 | 24800 | 24850 | 24750 | 2242 |
| 562 | 20230622 | 093400 | 8181557650 | 24750 | 24900 | 24900 | 24750 | 2823 |
| 563 | 20230622 | 093300 | 8111541850 | 24900 | 24950 | 24950 | 24800 | 9021 |
| 564 | 20230622 | 093200 | 7887378450 | 24950 | 24950 | 25000 | 24950 | 1887 |
| 565 | 20230622 | 093100 | 7840297000 | 24950 | 25000 | 25000 | 24900 | 4842 |
| 566 | 20230622 | 093000 | 7719559350 | 24950 | 24950 | 25000 | 24900 | 3060 |
| 567 | 20230622 | 092900 | 7643211350 | 24950 | 24900 | 24950 | 24900 | 1657 |
| 568 | 20230622 | 092800 | 7601930700 | 24900 | 24800 | 24900 | 24800 | 9334 |
| 569 | 20230622 | 092700 | 7369871800 | 24800 | 24850 | 24850 | 24750 | 2541 |
| 570 | 20230622 | 092600 | 7306858250 | 24850 | 24650 | 24900 | 24600 | 9446 |
| 571 | 20230622 | 092500 | 7072917150 | 24650 | 24650 | 24650 | 24600 | 3049 |
| 572 | 20230622 | 092400 | 6997783400 | 24650 | 24650 | 24700 | 24650 | 3584 |
| 573 | 20230622 | 092300 | 6909424850 | 24700 | 24700 | 24750 | 24650 | 1346 |
| 574 | 20230622 | 092200 | 6876190400 | 24700 | 24700 | 24750 | 24700 | 2708 |
| 575 | 20230622 | 092100 | 6809282350 | 24700 | 24750 | 24800 | 24650 | 4593 |
| 576 | 20230622 | 092000 | 6695774000 | 24750 | 24800 | 24800 | 24750 | 2683 |
| 577 | 20230622 | 091900 | 6629363050 | 24800 | 24500 | 24800 | 24450 | 11408 |
| 578 | 20230622 | 091800 | 6348245200 | 24550 | 24500 | 24600 | 24500 | 6062 |
| 579 | 20230622 | 091700 | 6199471600 | 24500 | 24600 | 24650 | 24300 | 10701 |
| 580 | 20230622 | 091600 | 5937083900 | 24600 | 24400 | 24600 | 24400 | 4837 |
| 581 | 20230622 | 091500 | 5818440350 | 24400 | 24400 | 24500 | 24200 | 28228 |
| 582 | 20230622 | 091400 | 5132660350 | 24400 | 24350 | 24500 | 24150 | 36732 |
| 583 | 20230622 | 091300 | 4241892700 | 24300 | 24650 | 24700 | 24300 | 37597 |
| 584 | 20230622 | 091200 | 3320437000 | 24650 | 24650 | 24750 | 24650 | 8807 |
| 585 | 20230622 | 091100 | 3103216350 | 24650 | 24800 | 24850 | 24650 | 9380 |
| 586 | 20230622 | 091000 | 2871187350 | 24800 | 25000 | 25000 | 24750 | 5030 |
| 587 | 20230622 | 090900 | 2746367600 | 25000 | 24950 | 25050 | 24900 | 3896 |
| 588 | 20230622 | 090800 | 2648913400 | 25000 | 24750 | 25000 | 24750 | 4166 |
| 589 | 20230622 | 090700 | 2545042900 | 24850 | 24700 | 24850 | 24650 | 15191 |
| 590 | 20230622 | 090600 | 2168951200 | 24700 | 24850 | 24850 | 24700 | 5203 |
| 591 | 20230622 | 090500 | 2039946150 | 24850 | 24700 | 24900 | 24600 | 10841 |
| 592 | 20230622 | 090400 | 1771733800 | 24750 | 24700 | 24800 | 24600 | 13001 |
| 593 | 20230622 | 090300 | 1450781950 | 24700 | 24800 | 24950 | 24700 | 12420 |
| 594 | 20230622 | 090200 | 1142992000 | 24950 | 24700 | 25000 | 24600 | 15282 |
| 595 | 20230622 | 090100 | 765584850 | 24700 | 25050 | 25150 | 24650 | 12206 |
| 596 | 20230622 | 090000 | 461931900 | 25050 | 24850 | 25200 | 24800 | 18040 |