32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 190200 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 3005 |
| 3 | 20230620 | 190100 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20230620 | 190000 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20230620 | 185900 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20230620 | 185800 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20230620 | 185700 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20230620 | 185600 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20230620 | 185500 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20230620 | 185400 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20230620 | 185300 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20230620 | 185200 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20230620 | 185100 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20230620 | 185000 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20230620 | 184900 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20230620 | 184800 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20230620 | 184700 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20230620 | 184600 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20230620 | 184500 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20230620 | 184400 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20230620 | 184300 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20230620 | 184200 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20230620 | 184100 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20230620 | 184000 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20230620 | 183900 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20230620 | 183800 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20230620 | 183700 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20230620 | 183600 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20230620 | 183500 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20230620 | 183400 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20230620 | 183300 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20230620 | 183200 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 3005 |
| 33 | 20230620 | 183100 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20230620 | 183000 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20230620 | 182900 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20230620 | 182800 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20230620 | 182700 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20230620 | 182600 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20230620 | 182500 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20230620 | 182400 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20230620 | 182300 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20230620 | 182200 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20230620 | 182100 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20230620 | 182000 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20230620 | 181900 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20230620 | 181800 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20230620 | 181700 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20230620 | 181600 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20230620 | 181500 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20230620 | 181400 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20230620 | 181300 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20230620 | 181200 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20230620 | 181100 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20230620 | 181000 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20230620 | 180900 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20230620 | 180800 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20230620 | 180700 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20230620 | 180600 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20230620 | 180500 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20230620 | 180400 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20230620 | 180300 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20230620 | 180200 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 3005 |
| 63 | 20230620 | 180100 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20230620 | 180000 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20230620 | 175900 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20230620 | 175800 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20230620 | 175700 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20230620 | 175600 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20230620 | 175500 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20230620 | 175400 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20230620 | 175300 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20230620 | 175200 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20230620 | 175100 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20230620 | 175000 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20230620 | 174900 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20230620 | 174800 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20230620 | 174700 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20230620 | 174600 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20230620 | 174500 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20230620 | 174400 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20230620 | 174300 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20230620 | 174200 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20230620 | 174100 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20230620 | 174000 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20230620 | 173900 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20230620 | 173800 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20230620 | 173700 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20230620 | 173600 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20230620 | 173500 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20230620 | 173400 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20230620 | 173300 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20230620 | 173200 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 3005 |
| 93 | 20230620 | 173100 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20230620 | 173000 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20230620 | 172900 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20230620 | 172800 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20230620 | 172700 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20230620 | 172600 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20230620 | 172500 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20230620 | 172400 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20230620 | 172300 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20230620 | 172200 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20230620 | 172100 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20230620 | 172000 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20230620 | 171900 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20230620 | 171800 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20230620 | 171700 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20230620 | 171600 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20230620 | 171500 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20230620 | 171400 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20230620 | 171300 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20230620 | 171200 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20230620 | 171100 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20230620 | 171000 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20230620 | 170900 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20230620 | 170800 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20230620 | 170700 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20230620 | 170600 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20230620 | 170500 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20230620 | 170400 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20230620 | 170300 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20230620 | 170200 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 3005 |
| 123 | 20230620 | 170100 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20230620 | 170000 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20230620 | 165900 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20230620 | 165800 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20230620 | 165700 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20230620 | 165600 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20230620 | 165500 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20230620 | 165400 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20230620 | 165300 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20230620 | 165200 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20230620 | 165100 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20230620 | 165000 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20230620 | 164900 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20230620 | 164800 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20230620 | 164700 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20230620 | 164600 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20230620 | 164500 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20230620 | 164400 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20230620 | 164300 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20230620 | 164200 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20230620 | 164100 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20230620 | 164000 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20230620 | 163900 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20230620 | 163800 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20230620 | 163700 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20230620 | 163600 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20230620 | 163500 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20230620 | 163400 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20230620 | 163300 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20230620 | 163200 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 3005 |
| 153 | 20230620 | 163100 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20230620 | 163000 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20230620 | 162900 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20230620 | 162800 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20230620 | 162700 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20230620 | 162600 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20230620 | 162500 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20230620 | 162400 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20230620 | 162300 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20230620 | 162200 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20230620 | 162100 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20230620 | 162000 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20230620 | 161900 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20230620 | 161800 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20230620 | 161700 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20230620 | 161600 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20230620 | 161500 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20230620 | 161400 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20230620 | 161300 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20230620 | 161200 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20230620 | 161100 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20230620 | 161000 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20230620 | 160900 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20230620 | 160800 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20230620 | 160700 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20230620 | 160600 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20230620 | 160500 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20230620 | 160400 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20230620 | 160300 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20230620 | 160200 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 3005 |
| 183 | 20230620 | 160100 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20230620 | 160000 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20230620 | 155900 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20230620 | 155800 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20230620 | 155700 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20230620 | 155600 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20230620 | 155500 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20230620 | 155400 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20230620 | 155300 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20230620 | 155200 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20230620 | 155100 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20230620 | 155000 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20230620 | 154900 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20230620 | 154800 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20230620 | 154700 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20230620 | 154600 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20230620 | 154500 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20230620 | 154400 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20230620 | 154300 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20230620 | 154200 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20230620 | 154100 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20230620 | 154000 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20230620 | 153900 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20230620 | 153800 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20230620 | 153700 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20230620 | 153600 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20230620 | 153500 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20230620 | 153400 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20230620 | 153300 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20230620 | 153200 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 3005 |
| 213 | 20230620 | 153100 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20230620 | 153000 | 4585734500 | 23800 | 23800 | 23800 | 23800 | 3005 |
| 215 | 20230620 | 152900 | 4514215500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20230620 | 152800 | 4514215500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20230620 | 152700 | 4514215500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20230620 | 152600 | 4514215500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20230620 | 152500 | 4514215500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20230620 | 152400 | 4514215500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20230620 | 152300 | 4514215500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20230620 | 152200 | 4514215500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20230620 | 152100 | 4514215500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20230620 | 152000 | 4514215500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20230620 | 151900 | 4514215500 | 23800 | 23650 | 23800 | 23600 | 1161 |
| 226 | 20230620 | 151800 | 4486753800 | 23700 | 23600 | 23700 | 23600 | 63 |
| 227 | 20230620 | 151700 | 4485266200 | 23600 | 23650 | 23650 | 23600 | 2172 |
| 228 | 20230620 | 151600 | 4433921750 | 23650 | 23700 | 23700 | 23650 | 111 |
| 229 | 20230620 | 151500 | 4431291100 | 23650 | 23650 | 23700 | 23650 | 263 |
| 230 | 20230620 | 151400 | 4425070500 | 23700 | 23700 | 23700 | 23700 | 54 |
| 231 | 20230620 | 151300 | 4423790700 | 23700 | 23750 | 23750 | 23650 | 3183 |
| 232 | 20230620 | 151200 | 4348353300 | 23700 | 23700 | 23700 | 23700 | 200 |
| 233 | 20230620 | 151100 | 4343613300 | 23700 | 23750 | 23800 | 23700 | 327 |
| 234 | 20230620 | 151000 | 4335859450 | 23750 | 23750 | 23800 | 23700 | 50 |
| 235 | 20230620 | 150900 | 4334672100 | 23750 | 23800 | 23800 | 23750 | 341 |
| 236 | 20230620 | 150800 | 4326573150 | 23850 | 23850 | 23850 | 23750 | 301 |
| 237 | 20230620 | 150700 | 4319423950 | 23800 | 23800 | 23800 | 23800 | 251 |
| 238 | 20230620 | 150600 | 4313450150 | 23800 | 23750 | 23800 | 23750 | 33 |
| 239 | 20230620 | 150500 | 4312664850 | 23750 | 23800 | 23850 | 23750 | 438 |
| 240 | 20230620 | 150400 | 4302248750 | 23800 | 23800 | 23800 | 23800 | 634 |
| 241 | 20230620 | 150300 | 4287159550 | 23800 | 23800 | 23800 | 23800 | 280 |
| 242 | 20230620 | 150200 | 4280495550 | 23750 | 23800 | 23800 | 23750 | 220 |
| 243 | 20230620 | 150100 | 4275270150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 244 | 20230620 | 150000 | 4275270150 | 23800 | 23800 | 23800 | 23750 | 19 |
| 245 | 20230620 | 145900 | 4274818000 | 23800 | 23800 | 23800 | 23800 | 53 |
| 246 | 20230620 | 145800 | 4273556600 | 23800 | 23800 | 23800 | 23800 | 67 |
| 247 | 20230620 | 145700 | 4271962000 | 23750 | 23750 | 23750 | 23750 | 10 |
| 248 | 20230620 | 145600 | 4271724500 | 23800 | 23750 | 23800 | 23750 | 65 |
| 249 | 20230620 | 145500 | 4270177600 | 23750 | 23750 | 23750 | 23750 | 98 |
| 250 | 20230620 | 145400 | 4267850100 | 23750 | 23750 | 23800 | 23750 | 10 |
| 251 | 20230620 | 145300 | 4267612500 | 23800 | 23800 | 23800 | 23750 | 158 |
| 252 | 20230620 | 145200 | 4263859600 | 23750 | 23800 | 23800 | 23750 | 147 |
| 253 | 20230620 | 145100 | 4260362600 | 23800 | 23800 | 23800 | 23800 | 68 |
| 254 | 20230620 | 145000 | 4258744200 | 23800 | 23800 | 23800 | 23800 | 3 |
| 255 | 20230620 | 144900 | 4258672800 | 23800 | 23800 | 23800 | 23700 | 5 |
| 256 | 20230620 | 144800 | 4258553900 | 23750 | 23800 | 23800 | 23750 | 411 |
| 257 | 20230620 | 144700 | 4248772600 | 23800 | 23700 | 23800 | 23700 | 141 |
| 258 | 20230620 | 144600 | 4245425300 | 23750 | 23750 | 23750 | 23700 | 730 |
| 259 | 20230620 | 144500 | 4228088050 | 23750 | 23750 | 23750 | 23750 | 6 |
| 260 | 20230620 | 144400 | 4227945550 | 23750 | 23750 | 23750 | 23700 | 326 |
| 261 | 20230620 | 144300 | 4220206200 | 23700 | 23700 | 23700 | 23700 | 29 |
| 262 | 20230620 | 144200 | 4219518900 | 23750 | 23750 | 23750 | 23750 | 58 |
| 263 | 20230620 | 144100 | 4218141400 | 23750 | 23750 | 23750 | 23700 | 26 |
| 264 | 20230620 | 144000 | 4217523950 | 23750 | 23700 | 23750 | 23700 | 246 |
| 265 | 20230620 | 143900 | 4211690900 | 23650 | 23700 | 23700 | 23650 | 390 |
| 266 | 20230620 | 143800 | 4202448050 | 23700 | 23750 | 23750 | 23700 | 695 |
| 267 | 20230620 | 143700 | 4185973150 | 23750 | 23750 | 23750 | 23750 | 10 |
| 268 | 20230620 | 143600 | 4185735650 | 23750 | 23700 | 23750 | 23700 | 161 |
| 269 | 20230620 | 143500 | 4181916900 | 23750 | 23750 | 23750 | 23750 | 39 |
| 270 | 20230620 | 143400 | 4180990650 | 23750 | 23700 | 23750 | 23700 | 703 |
| 271 | 20230620 | 143300 | 4164325100 | 23700 | 23750 | 23750 | 23700 | 22 |
| 272 | 20230620 | 143200 | 4163803600 | 23750 | 23750 | 23750 | 23750 | 63 |
| 273 | 20230620 | 143100 | 4162307350 | 23700 | 23700 | 23700 | 23700 | 766 |
| 274 | 20230620 | 143000 | 4144153150 | 23700 | 23700 | 23700 | 23650 | 572 |
| 275 | 20230620 | 142900 | 4130598750 | 23700 | 23650 | 23700 | 23650 | 66 |
| 276 | 20230620 | 142800 | 4129035550 | 23700 | 23700 | 23700 | 23700 | 57 |
| 277 | 20230620 | 142700 | 4127684650 | 23700 | 23700 | 23700 | 23700 | 128 |
| 278 | 20230620 | 142600 | 4124651050 | 23700 | 23700 | 23700 | 23700 | 699 |
| 279 | 20230620 | 142500 | 4108084750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 280 | 20230620 | 142400 | 4108084750 | 23700 | 23700 | 23700 | 23700 | 65 |
| 281 | 20230620 | 142300 | 4106544250 | 23700 | 23700 | 23700 | 23700 | 658 |
| 282 | 20230620 | 142200 | 4090949650 | 23700 | 23750 | 23750 | 23700 | 2404 |
| 283 | 20230620 | 142100 | 4033971600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 284 | 20230620 | 142000 | 4033971600 | 23750 | 23700 | 23750 | 23700 | 122 |
| 285 | 20230620 | 141900 | 4031077150 | 23750 | 23750 | 23750 | 23750 | 11 |
| 286 | 20230620 | 141800 | 4030815900 | 23750 | 23750 | 23750 | 23750 | 196 |
| 287 | 20230620 | 141700 | 4026160900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 288 | 20230620 | 141600 | 4026160900 | 23750 | 23800 | 23850 | 23750 | 2406 |
| 289 | 20230620 | 141500 | 3968906900 | 23800 | 23800 | 23800 | 23800 | 401 |
| 290 | 20230620 | 141400 | 3959363100 | 23850 | 23850 | 23850 | 23850 | 60 |
| 291 | 20230620 | 141300 | 3957932100 | 23850 | 23850 | 23850 | 23850 | 60 |
| 292 | 20230620 | 141200 | 3956501100 | 23850 | 23850 | 23850 | 23850 | 14 |
| 293 | 20230620 | 141100 | 3956167200 | 23850 | 23850 | 23850 | 23850 | 57 |
| 294 | 20230620 | 141000 | 3954807750 | 23850 | 23850 | 23850 | 23850 | 190 |
| 295 | 20230620 | 140900 | 3950276250 | 23850 | 23850 | 23850 | 23850 | 64 |
| 296 | 20230620 | 140800 | 3948749850 | 23850 | 23800 | 23850 | 23800 | 53 |
| 297 | 20230620 | 140700 | 3947488300 | 23850 | 23850 | 23850 | 23850 | 157 |
| 298 | 20230620 | 140600 | 3943743850 | 23850 | 23850 | 23850 | 23850 | 123 |
| 299 | 20230620 | 140500 | 3940810300 | 23850 | 23850 | 23850 | 23850 | 60 |
| 300 | 20230620 | 140400 | 3939379300 | 23800 | 23800 | 23800 | 23800 | 911 |
| 301 | 20230620 | 140300 | 3917697500 | 23800 | 23800 | 23800 | 23800 | 560 |
| 302 | 20230620 | 140200 | 3904369500 | 23800 | 23800 | 23800 | 23800 | 1001 |
| 303 | 20230620 | 140100 | 3880545700 | 23800 | 23750 | 23800 | 23750 | 59 |
| 304 | 20230620 | 140000 | 3879144300 | 23750 | 23750 | 23750 | 23750 | 530 |
| 305 | 20230620 | 135900 | 3866556800 | 23750 | 23750 | 23750 | 23750 | 57 |
| 306 | 20230620 | 135800 | 3865203050 | 23750 | 23750 | 23750 | 23750 | 1023 |
| 307 | 20230620 | 135700 | 3840906800 | 23750 | 23750 | 23750 | 23750 | 57 |
| 308 | 20230620 | 135600 | 3839553050 | 23750 | 23750 | 23750 | 23750 | 1113 |
| 309 | 20230620 | 135500 | 3813119300 | 23750 | 23800 | 23800 | 23750 | 258 |
| 310 | 20230620 | 135400 | 3806988700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 311 | 20230620 | 135300 | 3806988700 | 23800 | 23800 | 23800 | 23800 | 119 |
| 312 | 20230620 | 135200 | 3804156500 | 23800 | 23750 | 23800 | 23750 | 294 |
| 313 | 20230620 | 135100 | 3797173550 | 23800 | 23900 | 23900 | 23800 | 1885 |
| 314 | 20230620 | 135000 | 3752280600 | 23900 | 23900 | 23900 | 23850 | 63 |
| 315 | 20230620 | 134900 | 3750774950 | 23900 | 23850 | 23900 | 23850 | 219 |
| 316 | 20230620 | 134800 | 3745548800 | 23850 | 23850 | 23850 | 23850 | 308 |
| 317 | 20230620 | 134700 | 3738203000 | 23850 | 23850 | 23850 | 23800 | 162 |
| 318 | 20230620 | 134600 | 3734339550 | 23850 | 23850 | 23900 | 23850 | 212 |
| 319 | 20230620 | 134500 | 3729283250 | 23850 | 23800 | 23850 | 23800 | 77 |
| 320 | 20230620 | 134400 | 3727447300 | 23850 | 23850 | 23850 | 23850 | 2 |
| 321 | 20230620 | 134300 | 3727399600 | 23800 | 23850 | 23850 | 23800 | 277 |
| 322 | 20230620 | 134200 | 3720793400 | 23850 | 23850 | 23850 | 23850 | 1002 |
| 323 | 20230620 | 134100 | 3696895700 | 23800 | 23850 | 23850 | 23800 | 79 |
| 324 | 20230620 | 134000 | 3695014400 | 23800 | 23800 | 23800 | 23800 | 503 |
| 325 | 20230620 | 133900 | 3683043000 | 23800 | 23800 | 23800 | 23800 | 491 |
| 326 | 20230620 | 133800 | 3671357200 | 23800 | 23800 | 23800 | 23800 | 20 |
| 327 | 20230620 | 133700 | 3670881200 | 23750 | 23750 | 23750 | 23750 | 50 |
| 328 | 20230620 | 133600 | 3669693700 | 23750 | 23750 | 23750 | 23750 | 898 |
| 329 | 20230620 | 133500 | 3648366200 | 23750 | 23700 | 23750 | 23650 | 1412 |
| 330 | 20230620 | 133400 | 3614884000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 331 | 20230620 | 133300 | 3614884000 | 23700 | 23700 | 23700 | 23650 | 95 |
| 332 | 20230620 | 133200 | 3612632950 | 23700 | 23700 | 23700 | 23700 | 2 |
| 333 | 20230620 | 133100 | 3612585550 | 23700 | 23600 | 23700 | 23600 | 620 |
| 334 | 20230620 | 133000 | 3597920200 | 23600 | 23650 | 23650 | 23600 | 337 |
| 335 | 20230620 | 132900 | 3589963950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 336 | 20230620 | 132800 | 3589963950 | 23700 | 23650 | 23700 | 23650 | 384 |
| 337 | 20230620 | 132700 | 3580871050 | 23650 | 23650 | 23650 | 23650 | 9 |
| 338 | 20230620 | 132600 | 3580658200 | 23650 | 23650 | 23650 | 23650 | 63 |
| 339 | 20230620 | 132500 | 3579168250 | 23650 | 23700 | 23700 | 23650 | 1431 |
| 340 | 20230620 | 132400 | 3545322600 | 23700 | 23700 | 23700 | 23700 | 549 |
| 341 | 20230620 | 132300 | 3532311300 | 23700 | 23700 | 23700 | 23700 | 521 |
| 342 | 20230620 | 132200 | 3519963600 | 23700 | 23700 | 23700 | 23650 | 168 |
| 343 | 20230620 | 132100 | 3515982500 | 23700 | 23700 | 23700 | 23650 | 153 |
| 344 | 20230620 | 132000 | 3512357750 | 23700 | 23700 | 23700 | 23700 | 67 |
| 345 | 20230620 | 131900 | 3510769850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 346 | 20230620 | 131800 | 3510769850 | 23700 | 23700 | 23700 | 23700 | 111 |
| 347 | 20230620 | 131700 | 3508139150 | 23700 | 23700 | 23700 | 23700 | 3 |
| 348 | 20230620 | 131600 | 3508068050 | 23650 | 23650 | 23650 | 23600 | 38 |
| 349 | 20230620 | 131500 | 3507169400 | 23700 | 23650 | 23700 | 23650 | 62 |
| 350 | 20230620 | 131400 | 3505702800 | 23650 | 23700 | 23700 | 23650 | 105 |
| 351 | 20230620 | 131300 | 3503217500 | 23700 | 23650 | 23700 | 23650 | 430 |
| 352 | 20230620 | 131200 | 3493047650 | 23650 | 23650 | 23650 | 23650 | 154 |
| 353 | 20230620 | 131100 | 3489405550 | 23650 | 23650 | 23650 | 23600 | 23 |
| 354 | 20230620 | 131000 | 3488861650 | 23650 | 23650 | 23650 | 23600 | 23 |
| 355 | 20230620 | 130900 | 3488317750 | 23650 | 23650 | 23650 | 23650 | 16 |
| 356 | 20230620 | 130800 | 3487939350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 357 | 20230620 | 130700 | 3487939350 | 23600 | 23600 | 23600 | 23600 | 406 |
| 358 | 20230620 | 130600 | 3478357750 | 23700 | 23650 | 23700 | 23650 | 93 |
| 359 | 20230620 | 130500 | 3476158150 | 23700 | 23600 | 23700 | 23600 | 53 |
| 360 | 20230620 | 130400 | 3474906350 | 23650 | 23650 | 23650 | 23650 | 49 |
| 361 | 20230620 | 130300 | 3473747500 | 23650 | 23650 | 23650 | 23600 | 499 |
| 362 | 20230620 | 130200 | 3461947350 | 23650 | 23650 | 23650 | 23650 | 715 |
| 363 | 20230620 | 130100 | 3445037600 | 23700 | 23750 | 23750 | 23700 | 167 |
| 364 | 20230620 | 130000 | 3441074450 | 23750 | 23750 | 23750 | 23750 | 6 |
| 365 | 20230620 | 125900 | 3440931950 | 23700 | 23700 | 23700 | 23700 | 4 |
| 366 | 20230620 | 125800 | 3440837150 | 23700 | 23700 | 23750 | 23700 | 41 |
| 367 | 20230620 | 125700 | 3439865350 | 23750 | 23750 | 23750 | 23700 | 13 |
| 368 | 20230620 | 125600 | 3439556950 | 23700 | 23700 | 23700 | 23700 | 2 |
| 369 | 20230620 | 125500 | 3439509550 | 23700 | 23750 | 23750 | 23700 | 92 |
| 370 | 20230620 | 125400 | 3437328000 | 23700 | 23700 | 23700 | 23700 | 155 |
| 371 | 20230620 | 125300 | 3433654500 | 23700 | 23700 | 23700 | 23700 | 10 |
| 372 | 20230620 | 125200 | 3433417500 | 23700 | 23650 | 23700 | 23650 | 146 |
| 373 | 20230620 | 125100 | 3429964500 | 23650 | 23650 | 23650 | 23650 | 128 |
| 374 | 20230620 | 125000 | 3426937300 | 23650 | 23650 | 23650 | 23650 | 1 |
| 375 | 20230620 | 124900 | 3426913650 | 23650 | 23650 | 23650 | 23650 | 123 |
| 376 | 20230620 | 124800 | 3424004700 | 23650 | 23650 | 23650 | 23650 | 105 |
| 377 | 20230620 | 124700 | 3421521450 | 23650 | 23650 | 23650 | 23650 | 5 |
| 378 | 20230620 | 124600 | 3421403200 | 23650 | 23650 | 23650 | 23650 | 27 |
| 379 | 20230620 | 124500 | 3420764650 | 23650 | 23650 | 23650 | 23650 | 0 |
| 380 | 20230620 | 124400 | 3420764650 | 23650 | 23650 | 23650 | 23650 | 5 |
| 381 | 20230620 | 124300 | 3420646400 | 23600 | 23600 | 23650 | 23600 | 124 |
| 382 | 20230620 | 124200 | 3417718850 | 23600 | 23600 | 23600 | 23600 | 77 |
| 383 | 20230620 | 124100 | 3415901650 | 23600 | 23600 | 23600 | 23600 | 104 |
| 384 | 20230620 | 124000 | 3413447250 | 23550 | 23550 | 23550 | 23550 | 27 |
| 385 | 20230620 | 123900 | 3412811400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 386 | 20230620 | 123800 | 3412811400 | 23600 | 23600 | 23600 | 23600 | 8 |
| 387 | 20230620 | 123700 | 3412622600 | 23600 | 23600 | 23600 | 23550 | 2978 |
| 388 | 20230620 | 123600 | 3342483800 | 23600 | 23650 | 23650 | 23600 | 50 |
| 389 | 20230620 | 123500 | 3341303750 | 23650 | 23650 | 23650 | 23650 | 13 |
| 390 | 20230620 | 123400 | 3340996300 | 23600 | 23600 | 23600 | 23600 | 486 |
| 391 | 20230620 | 123300 | 3329526700 | 23650 | 23600 | 23650 | 23600 | 15 |
| 392 | 20230620 | 123200 | 3329172450 | 23650 | 23600 | 23650 | 23600 | 22 |
| 393 | 20230620 | 123100 | 3328653050 | 23600 | 23650 | 23650 | 23600 | 320 |
| 394 | 20230620 | 123000 | 3321088650 | 23650 | 23650 | 23650 | 23650 | 11 |
| 395 | 20230620 | 122900 | 3320828500 | 23650 | 23600 | 23650 | 23600 | 29 |
| 396 | 20230620 | 122800 | 3320143850 | 23600 | 23600 | 23600 | 23600 | 12 |
| 397 | 20230620 | 122700 | 3319860650 | 23650 | 23600 | 23650 | 23600 | 186 |
| 398 | 20230620 | 122600 | 3315466750 | 23600 | 23600 | 23600 | 23600 | 4 |
| 399 | 20230620 | 122500 | 3315372350 | 23550 | 23550 | 23600 | 23550 | 140 |
| 400 | 20230620 | 122400 | 3312071850 | 23600 | 23600 | 23600 | 23600 | 11 |
| 401 | 20230620 | 122300 | 3311812250 | 23600 | 23600 | 23600 | 23600 | 106 |
| 402 | 20230620 | 122200 | 3309310650 | 23600 | 23600 | 23600 | 23600 | 4 |
| 403 | 20230620 | 122100 | 3309216250 | 23600 | 23600 | 23600 | 23600 | 1 |
| 404 | 20230620 | 122000 | 3309192650 | 23600 | 23600 | 23650 | 23600 | 27 |
| 405 | 20230620 | 121900 | 3308555200 | 23600 | 23600 | 23600 | 23600 | 333 |
| 406 | 20230620 | 121800 | 3300696400 | 23600 | 23550 | 23650 | 23550 | 986 |
| 407 | 20230620 | 121700 | 3277429150 | 23600 | 23600 | 23600 | 23600 | 13 |
| 408 | 20230620 | 121600 | 3277122350 | 23600 | 23600 | 23600 | 23600 | 13 |
| 409 | 20230620 | 121500 | 3276815550 | 23600 | 23600 | 23600 | 23550 | 114 |
| 410 | 20230620 | 121400 | 3274129750 | 23600 | 23600 | 23600 | 23600 | 171 |
| 411 | 20230620 | 121300 | 3270094150 | 23600 | 23600 | 23600 | 23600 | 21 |
| 412 | 20230620 | 121200 | 3269598550 | 23600 | 23600 | 23600 | 23600 | 122 |
| 413 | 20230620 | 121100 | 3266719350 | 23600 | 23600 | 23600 | 23600 | 1010 |
| 414 | 20230620 | 121000 | 3242883350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 415 | 20230620 | 120900 | 3242883350 | 23600 | 23600 | 23600 | 23600 | 81 |
| 416 | 20230620 | 120800 | 3240971750 | 23600 | 23600 | 23600 | 23600 | 105 |
| 417 | 20230620 | 120700 | 3238493750 | 23600 | 23600 | 23600 | 23600 | 18 |
| 418 | 20230620 | 120600 | 3238068950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 419 | 20230620 | 120500 | 3238068950 | 23600 | 23600 | 23600 | 23600 | 28 |
| 420 | 20230620 | 120400 | 3237408150 | 23550 | 23500 | 23550 | 23500 | 1248 |
| 421 | 20230620 | 120300 | 3208067750 | 23500 | 23550 | 23550 | 23500 | 242 |
| 422 | 20230620 | 120200 | 3202380600 | 23550 | 23550 | 23550 | 23550 | 15 |
| 423 | 20230620 | 120100 | 3202027350 | 23500 | 23550 | 23550 | 23500 | 1475 |
| 424 | 20230620 | 120000 | 3167294700 | 23600 | 23600 | 23600 | 23600 | 556 |
| 425 | 20230620 | 115900 | 3154173100 | 23550 | 23600 | 23600 | 23550 | 17 |
| 426 | 20230620 | 115800 | 3153772600 | 23550 | 23550 | 23550 | 23550 | 34 |
| 427 | 20230620 | 115700 | 3152971900 | 23550 | 23550 | 23550 | 23550 | 149 |
| 428 | 20230620 | 115600 | 3149462950 | 23600 | 23600 | 23600 | 23600 | 1 |
| 429 | 20230620 | 115500 | 3149439350 | 23650 | 23550 | 23650 | 23550 | 5 |
| 430 | 20230620 | 115400 | 3149321200 | 23650 | 23650 | 23650 | 23550 | 43 |
| 431 | 20230620 | 115300 | 3148308250 | 23600 | 23600 | 23600 | 23600 | 3 |
| 432 | 20230620 | 115200 | 3148237450 | 23650 | 23600 | 23650 | 23550 | 300 |
| 433 | 20230620 | 115100 | 3141169900 | 23550 | 23550 | 23550 | 23500 | 450 |
| 434 | 20230620 | 115000 | 3130573900 | 23550 | 23550 | 23550 | 23500 | 314 |
| 435 | 20230620 | 114900 | 3123179450 | 23550 | 23550 | 23550 | 23550 | 7 |
| 436 | 20230620 | 114800 | 3123014600 | 23550 | 23550 | 23550 | 23550 | 169 |
| 437 | 20230620 | 114700 | 3119034650 | 23550 | 23550 | 23550 | 23550 | 341 |
| 438 | 20230620 | 114600 | 3111004100 | 23600 | 23600 | 23600 | 23600 | 4 |
| 439 | 20230620 | 114500 | 3110909700 | 23600 | 23600 | 23600 | 23550 | 656 |
| 440 | 20230620 | 114400 | 3095435300 | 23550 | 23550 | 23550 | 23550 | 210 |
| 441 | 20230620 | 114300 | 3090489800 | 23550 | 23550 | 23550 | 23550 | 62 |
| 442 | 20230620 | 114200 | 3089029700 | 23550 | 23550 | 23550 | 23550 | 171 |
| 443 | 20230620 | 114100 | 3085002650 | 23550 | 23550 | 23550 | 23500 | 3355 |
| 444 | 20230620 | 114000 | 3006092700 | 23550 | 23550 | 23550 | 23550 | 22 |
| 445 | 20230620 | 113900 | 3005574600 | 23550 | 23600 | 23600 | 23550 | 204 |
| 446 | 20230620 | 113800 | 3000770200 | 23600 | 23600 | 23600 | 23600 | 23 |
| 447 | 20230620 | 113700 | 3000227400 | 23600 | 23500 | 23600 | 23500 | 157 |
| 448 | 20230620 | 113600 | 2996522600 | 23550 | 23600 | 23600 | 23500 | 2528 |
| 449 | 20230620 | 113500 | 2937077200 | 23600 | 23600 | 23600 | 23600 | 57 |
| 450 | 20230620 | 113400 | 2935732000 | 23550 | 23550 | 23600 | 23550 | 3535 |
| 451 | 20230620 | 113300 | 2852482600 | 23550 | 23600 | 23600 | 23550 | 1322 |
| 452 | 20230620 | 113200 | 2821296100 | 23650 | 23600 | 23650 | 23600 | 50 |
| 453 | 20230620 | 113100 | 2820115400 | 23550 | 23600 | 23600 | 23550 | 1643 |
| 454 | 20230620 | 113000 | 2781340700 | 23650 | 23650 | 23650 | 23650 | 9 |
| 455 | 20230620 | 112900 | 2781127850 | 23600 | 23600 | 23600 | 23600 | 1 |
| 456 | 20230620 | 112800 | 2781104250 | 23600 | 23600 | 23600 | 23600 | 466 |
| 457 | 20230620 | 112700 | 2770106650 | 23600 | 23600 | 23600 | 23600 | 93 |
| 458 | 20230620 | 112600 | 2767911850 | 23600 | 23600 | 23600 | 23600 | 396 |
| 459 | 20230620 | 112500 | 2758566250 | 23600 | 23600 | 23600 | 23600 | 30 |
| 460 | 20230620 | 112400 | 2757858250 | 23600 | 23600 | 23600 | 23600 | 861 |
| 461 | 20230620 | 112300 | 2737538650 | 23650 | 23650 | 23650 | 23650 | 68 |
| 462 | 20230620 | 112200 | 2735930450 | 23650 | 23650 | 23650 | 23650 | 3 |
| 463 | 20230620 | 112100 | 2735859500 | 23650 | 23600 | 23650 | 23600 | 113 |
| 464 | 20230620 | 112000 | 2733192400 | 23600 | 23600 | 23600 | 23600 | 326 |
| 465 | 20230620 | 111900 | 2725498800 | 23550 | 23650 | 23650 | 23550 | 219 |
| 466 | 20230620 | 111800 | 2720334700 | 23600 | 23600 | 23600 | 23600 | 12 |
| 467 | 20230620 | 111700 | 2720051500 | 23600 | 23600 | 23600 | 23600 | 82 |
| 468 | 20230620 | 111600 | 2718116300 | 23650 | 23650 | 23650 | 23650 | 3 |
| 469 | 20230620 | 111500 | 2718045350 | 23600 | 23700 | 23700 | 23600 | 4048 |
| 470 | 20230620 | 111400 | 2622415950 | 23700 | 23650 | 23700 | 23650 | 132 |
| 471 | 20230620 | 111300 | 2619288550 | 23700 | 23700 | 23700 | 23700 | 3 |
| 472 | 20230620 | 111200 | 2619217450 | 23700 | 23700 | 23700 | 23700 | 265 |
| 473 | 20230620 | 111100 | 2612936950 | 23700 | 23650 | 23700 | 23650 | 155 |
| 474 | 20230620 | 111000 | 2609268450 | 23700 | 23750 | 23750 | 23700 | 380 |
| 475 | 20230620 | 110900 | 2600262200 | 23700 | 23700 | 23700 | 23700 | 94 |
| 476 | 20230620 | 110800 | 2598034400 | 23750 | 23750 | 23750 | 23750 | 2 |
| 477 | 20230620 | 110700 | 2597986900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 478 | 20230620 | 110600 | 2597986900 | 23750 | 23700 | 23750 | 23700 | 1299 |
| 479 | 20230620 | 110500 | 2567200450 | 23700 | 23700 | 23700 | 23700 | 1 |
| 480 | 20230620 | 110400 | 2567176750 | 23700 | 23700 | 23700 | 23650 | 5 |
| 481 | 20230620 | 110300 | 2567058300 | 23700 | 23700 | 23700 | 23700 | 11 |
| 482 | 20230620 | 110200 | 2566797600 | 23700 | 23700 | 23700 | 23700 | 2 |
| 483 | 20230620 | 110100 | 2566750200 | 23700 | 23700 | 23700 | 23700 | 146 |
| 484 | 20230620 | 110000 | 2563290000 | 23700 | 23700 | 23700 | 23700 | 55 |
| 485 | 20230620 | 105900 | 2561986500 | 23700 | 23650 | 23700 | 23650 | 277 |
| 486 | 20230620 | 105800 | 2555434950 | 23650 | 23650 | 23650 | 23650 | 230 |
| 487 | 20230620 | 105700 | 2549995450 | 23650 | 23650 | 23650 | 23650 | 232 |
| 488 | 20230620 | 105600 | 2544508650 | 23650 | 23600 | 23650 | 23600 | 578 |
| 489 | 20230620 | 105500 | 2530867350 | 23600 | 23600 | 23600 | 23600 | 80 |
| 490 | 20230620 | 105400 | 2528979350 | 23600 | 23600 | 23600 | 23600 | 287 |
| 491 | 20230620 | 105300 | 2522206150 | 23600 | 23600 | 23600 | 23600 | 1760 |
| 492 | 20230620 | 105200 | 2480670150 | 23650 | 23700 | 23700 | 23600 | 1250 |
| 493 | 20230620 | 105100 | 2451102050 | 23700 | 23650 | 23700 | 23650 | 4 |
| 494 | 20230620 | 105000 | 2451007300 | 23650 | 23650 | 23650 | 23600 | 319 |
| 495 | 20230620 | 104900 | 2443464650 | 23650 | 23650 | 23650 | 23600 | 123 |
| 496 | 20230620 | 104800 | 2440556450 | 23650 | 23650 | 23650 | 23650 | 140 |
| 497 | 20230620 | 104700 | 2437245450 | 23650 | 23700 | 23700 | 23650 | 3521 |
| 498 | 20230620 | 104600 | 2353951150 | 23650 | 23650 | 23700 | 23650 | 791 |
| 499 | 20230620 | 104500 | 2335219000 | 23700 | 23800 | 23800 | 23700 | 1754 |
| 500 | 20230620 | 104400 | 2293648950 | 23750 | 23700 | 23750 | 23700 | 134 |
| 501 | 20230620 | 104300 | 2290467900 | 23750 | 23750 | 23750 | 23750 | 1 |
| 502 | 20230620 | 104200 | 2290444150 | 23750 | 23750 | 23800 | 23750 | 35 |
| 503 | 20230620 | 104100 | 2289612700 | 23700 | 23750 | 23800 | 23700 | 1751 |
| 504 | 20230620 | 104000 | 2248063700 | 23750 | 23800 | 23800 | 23750 | 65 |
| 505 | 20230620 | 103900 | 2246517600 | 23800 | 23800 | 23800 | 23800 | 45 |
| 506 | 20230620 | 103800 | 2245446600 | 23800 | 23800 | 23800 | 23800 | 2 |
| 507 | 20230620 | 103700 | 2245399000 | 23800 | 23800 | 23800 | 23800 | 142 |
| 508 | 20230620 | 103600 | 2242019400 | 23800 | 23800 | 23800 | 23800 | 107 |
| 509 | 20230620 | 103500 | 2239472800 | 23800 | 23800 | 23800 | 23800 | 3 |
| 510 | 20230620 | 103400 | 2239401400 | 23750 | 23800 | 23800 | 23750 | 270 |
| 511 | 20230620 | 103300 | 2232983900 | 23750 | 23750 | 23800 | 23750 | 97 |
| 512 | 20230620 | 103200 | 2230677500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 513 | 20230620 | 103100 | 2230677500 | 23700 | 23750 | 23750 | 23700 | 251 |
| 514 | 20230620 | 103000 | 2224716500 | 23800 | 23800 | 23800 | 23800 | 219 |
| 515 | 20230620 | 102900 | 2219504300 | 23700 | 23700 | 23700 | 23700 | 511 |
| 516 | 20230620 | 102800 | 2207393600 | 23700 | 23750 | 23800 | 23700 | 2981 |
| 517 | 20230620 | 102700 | 2136665800 | 23800 | 23800 | 23800 | 23800 | 5 |
| 518 | 20230620 | 102600 | 2136546800 | 23750 | 23800 | 23800 | 23750 | 332 |
| 519 | 20230620 | 102500 | 2128647500 | 23800 | 23800 | 23850 | 23800 | 884 |
| 520 | 20230620 | 102400 | 2107608250 | 23900 | 23800 | 23900 | 23800 | 46 |
| 521 | 20230620 | 102300 | 2106512850 | 23800 | 23850 | 23850 | 23800 | 500 |
| 522 | 20230620 | 102200 | 2094605600 | 23900 | 23900 | 23900 | 23900 | 114 |
| 523 | 20230620 | 102100 | 2091881000 | 23900 | 23900 | 23900 | 23900 | 3 |
| 524 | 20230620 | 102000 | 2091809300 | 23850 | 23850 | 23850 | 23850 | 273 |
| 525 | 20230620 | 101900 | 2085298250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 526 | 20230620 | 101800 | 2085298250 | 23850 | 23850 | 23850 | 23850 | 4 |
| 527 | 20230620 | 101700 | 2085202850 | 23850 | 23850 | 23850 | 23850 | 3 |
| 528 | 20230620 | 101600 | 2085131300 | 23850 | 23850 | 23900 | 23850 | 180 |
| 529 | 20230620 | 101500 | 2080833300 | 23850 | 23850 | 23850 | 23850 | 276 |
| 530 | 20230620 | 101400 | 2074250700 | 23900 | 23900 | 23900 | 23850 | 194 |
| 531 | 20230620 | 101300 | 2069622800 | 23900 | 23900 | 23900 | 23900 | 5 |
| 532 | 20230620 | 101200 | 2069503300 | 23900 | 23900 | 23900 | 23900 | 5 |
| 533 | 20230620 | 101100 | 2069383800 | 23900 | 23900 | 23900 | 23900 | 136 |
| 534 | 20230620 | 101000 | 2066133400 | 23900 | 23850 | 23900 | 23850 | 144 |
| 535 | 20230620 | 100900 | 2062692750 | 23850 | 23900 | 23900 | 23850 | 115 |
| 536 | 20230620 | 100800 | 2059946350 | 23900 | 23900 | 23900 | 23900 | 73 |
| 537 | 20230620 | 100700 | 2058201650 | 23900 | 23850 | 23900 | 23850 | 289 |
| 538 | 20230620 | 100600 | 2051308950 | 23850 | 23850 | 23850 | 23850 | 342 |
| 539 | 20230620 | 100500 | 2043152250 | 23850 | 23800 | 23850 | 23800 | 89 |
| 540 | 20230620 | 100400 | 2041033650 | 23850 | 23850 | 23850 | 23850 | 11 |
| 541 | 20230620 | 100300 | 2040771300 | 23800 | 23850 | 23850 | 23800 | 317 |
| 542 | 20230620 | 100200 | 2033221200 | 23850 | 23850 | 23850 | 23800 | 8 |
| 543 | 20230620 | 100100 | 2033030450 | 23800 | 23850 | 23850 | 23800 | 55 |
| 544 | 20230620 | 100000 | 2031721350 | 23850 | 23850 | 23850 | 23800 | 52 |
| 545 | 20230620 | 095900 | 2030482700 | 23850 | 23900 | 23900 | 23850 | 506 |
| 546 | 20230620 | 095800 | 2018412800 | 23900 | 23900 | 23900 | 23850 | 53 |
| 547 | 20230620 | 095700 | 2017148600 | 23900 | 23850 | 23900 | 23850 | 63 |
| 548 | 20230620 | 095600 | 2015646000 | 23900 | 23900 | 23900 | 23850 | 287 |
| 549 | 20230620 | 095500 | 2008789550 | 23900 | 23900 | 23900 | 23900 | 133 |
| 550 | 20230620 | 095400 | 2005610850 | 23900 | 23800 | 23900 | 23800 | 365 |
| 551 | 20230620 | 095300 | 1996917400 | 23800 | 23650 | 23800 | 23650 | 13947 |
| 552 | 20230620 | 095200 | 1666365800 | 23700 | 23800 | 23800 | 23700 | 1424 |
| 553 | 20230620 | 095100 | 1632602550 | 23800 | 23750 | 23800 | 23750 | 563 |
| 554 | 20230620 | 095000 | 1619228750 | 23700 | 23750 | 23750 | 23700 | 930 |
| 555 | 20230620 | 094900 | 1597142300 | 23750 | 23750 | 23750 | 23700 | 2205 |
| 556 | 20230620 | 094800 | 1544873550 | 23700 | 23850 | 23900 | 23700 | 3143 |
| 557 | 20230620 | 094700 | 1470114800 | 23900 | 23850 | 23900 | 23850 | 31 |
| 558 | 20230620 | 094600 | 1469374500 | 23850 | 23850 | 23850 | 23850 | 39 |
| 559 | 20230620 | 094500 | 1468444350 | 23850 | 23900 | 23900 | 23850 | 39 |
| 560 | 20230620 | 094400 | 1467514000 | 23900 | 23850 | 23900 | 23850 | 188 |
| 561 | 20230620 | 094300 | 1463030000 | 23850 | 23800 | 23850 | 23750 | 520 |
| 562 | 20230620 | 094200 | 1450651350 | 23800 | 23800 | 23800 | 23800 | 132 |
| 563 | 20230620 | 094100 | 1447509750 | 23800 | 23800 | 23800 | 23750 | 427 |
| 564 | 20230620 | 094000 | 1437360900 | 23750 | 23800 | 23800 | 23750 | 257 |
| 565 | 20230620 | 093900 | 1431252650 | 23800 | 23850 | 23850 | 23800 | 365 |
| 566 | 20230620 | 093800 | 1422564900 | 23850 | 23850 | 23850 | 23850 | 521 |
| 567 | 20230620 | 093700 | 1410139050 | 23800 | 23750 | 23800 | 23750 | 106 |
| 568 | 20230620 | 093600 | 1407616350 | 23750 | 23800 | 23800 | 23750 | 596 |
| 569 | 20230620 | 093500 | 1393436300 | 23800 | 23800 | 23850 | 23750 | 708 |
| 570 | 20230620 | 093400 | 1376602250 | 23800 | 23800 | 23800 | 23800 | 101 |
| 571 | 20230620 | 093300 | 1374198450 | 23800 | 23850 | 23850 | 23800 | 667 |
| 572 | 20230620 | 093200 | 1358319550 | 23800 | 23850 | 23850 | 23800 | 138 |
| 573 | 20230620 | 093100 | 1355028550 | 23850 | 23900 | 23900 | 23850 | 174 |
| 574 | 20230620 | 093000 | 1350878150 | 23900 | 23900 | 23950 | 23850 | 177 |
| 575 | 20230620 | 092900 | 1346648150 | 23900 | 24000 | 24000 | 23900 | 865 |
| 576 | 20230620 | 092800 | 1325889250 | 24000 | 23900 | 24000 | 23900 | 172 |
| 577 | 20230620 | 092700 | 1321768450 | 23850 | 23850 | 24000 | 23850 | 707 |
| 578 | 20230620 | 092600 | 1304881700 | 23850 | 23900 | 23900 | 23850 | 435 |
| 579 | 20230620 | 092500 | 1294504300 | 23900 | 23950 | 24000 | 23900 | 282 |
| 580 | 20230620 | 092400 | 1287759550 | 23900 | 23900 | 23900 | 23850 | 968 |
| 581 | 20230620 | 092300 | 1264629400 | 23900 | 23800 | 23900 | 23800 | 998 |
| 582 | 20230620 | 092200 | 1240837600 | 23800 | 23850 | 23850 | 23800 | 355 |
| 583 | 20230620 | 092100 | 1232374400 | 23750 | 23800 | 23800 | 23750 | 1424 |
| 584 | 20230620 | 092000 | 1198495900 | 23800 | 23850 | 23850 | 23750 | 678 |
| 585 | 20230620 | 091900 | 1182357200 | 23800 | 23750 | 23900 | 23750 | 813 |
| 586 | 20230620 | 091800 | 1162995850 | 23750 | 23750 | 23800 | 23750 | 283 |
| 587 | 20230620 | 091700 | 1156264750 | 23750 | 23800 | 23800 | 23750 | 197 |
| 588 | 20230620 | 091600 | 1151579500 | 23800 | 23800 | 23800 | 23800 | 386 |
| 589 | 20230620 | 091500 | 1142392700 | 23800 | 23800 | 23850 | 23800 | 364 |
| 590 | 20230620 | 091400 | 1133722000 | 23750 | 23700 | 23750 | 23650 | 2321 |
| 591 | 20230620 | 091300 | 1078806650 | 23750 | 23800 | 23800 | 23550 | 7128 |
| 592 | 20230620 | 091200 | 910007700 | 23800 | 23950 | 23950 | 23750 | 5678 |
| 593 | 20230620 | 091100 | 774941850 | 24050 | 24050 | 24050 | 23800 | 20061 |
| 594 | 20230620 | 091000 | 295691850 | 24050 | 24100 | 24100 | 24050 | 605 |
| 595 | 20230620 | 090900 | 281124000 | 24100 | 24100 | 24100 | 24100 | 145 |
| 596 | 20230620 | 090800 | 277629500 | 24100 | 24100 | 24150 | 24100 | 542 |
| 597 | 20230620 | 090700 | 264566750 | 24100 | 24100 | 24150 | 24100 | 903 |
| 598 | 20230620 | 090600 | 242778800 | 24100 | 24100 | 24100 | 24100 | 746 |
| 599 | 20230620 | 090500 | 224800200 | 24100 | 24100 | 24150 | 24100 | 527 |
| 600 | 20230620 | 090400 | 212097500 | 24150 | 24150 | 24300 | 24150 | 536 |
| 601 | 20230620 | 090300 | 199150100 | 24150 | 24150 | 24200 | 24100 | 515 |
| 602 | 20230620 | 090200 | 186702650 | 24100 | 24000 | 24100 | 24000 | 785 |
| 603 | 20230620 | 090100 | 167826850 | 24000 | 23900 | 24000 | 23850 | 2334 |
| 604 | 20230620 | 090000 | 111993000 | 23950 | 24500 | 24500 | 23950 | 4640 |