34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 185900 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 107922 |
| 3 | 20230615 | 185800 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 4 | 20230615 | 185700 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 5 | 20230615 | 185600 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 6 | 20230615 | 185500 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 7 | 20230615 | 185400 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 8 | 20230615 | 185300 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 9 | 20230615 | 185200 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 10 | 20230615 | 185100 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 11 | 20230615 | 185000 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 12 | 20230615 | 184900 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 13 | 20230615 | 184800 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 14 | 20230615 | 184700 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 15 | 20230615 | 184600 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 16 | 20230615 | 184500 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 17 | 20230615 | 184400 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 18 | 20230615 | 184300 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 19 | 20230615 | 184200 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 20 | 20230615 | 184100 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 21 | 20230615 | 184000 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 22 | 20230615 | 183900 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 23 | 20230615 | 183800 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 24 | 20230615 | 183700 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 25 | 20230615 | 183600 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 26 | 20230615 | 183500 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 27 | 20230615 | 183400 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 28 | 20230615 | 183300 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 29 | 20230615 | 183200 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 30 | 20230615 | 183100 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 31 | 20230615 | 183000 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 32 | 20230615 | 182900 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 107922 |
| 33 | 20230615 | 182800 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 34 | 20230615 | 182700 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 35 | 20230615 | 182600 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 36 | 20230615 | 182500 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 37 | 20230615 | 182400 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 38 | 20230615 | 182300 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 39 | 20230615 | 182200 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 40 | 20230615 | 182100 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 41 | 20230615 | 182000 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 42 | 20230615 | 181900 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 43 | 20230615 | 181800 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 44 | 20230615 | 181700 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 45 | 20230615 | 181600 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 46 | 20230615 | 181500 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 47 | 20230615 | 181400 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 48 | 20230615 | 181300 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 49 | 20230615 | 181200 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 50 | 20230615 | 181100 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 51 | 20230615 | 181000 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 52 | 20230615 | 180900 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 53 | 20230615 | 180800 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 54 | 20230615 | 180700 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 55 | 20230615 | 180600 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 56 | 20230615 | 180500 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 57 | 20230615 | 180400 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 58 | 20230615 | 180300 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 59 | 20230615 | 180200 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 60 | 20230615 | 180100 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 61 | 20230615 | 180000 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 62 | 20230615 | 175900 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 107922 |
| 63 | 20230615 | 175800 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 64 | 20230615 | 175700 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 65 | 20230615 | 175600 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 66 | 20230615 | 175500 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 67 | 20230615 | 175400 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 68 | 20230615 | 175300 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 69 | 20230615 | 175200 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 70 | 20230615 | 175100 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 71 | 20230615 | 175000 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 72 | 20230615 | 174900 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 73 | 20230615 | 174800 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 74 | 20230615 | 174700 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 75 | 20230615 | 174600 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 76 | 20230615 | 174500 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 77 | 20230615 | 174400 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 78 | 20230615 | 174300 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 79 | 20230615 | 174200 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 80 | 20230615 | 174100 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 81 | 20230615 | 174000 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 82 | 20230615 | 173900 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 83 | 20230615 | 173800 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 84 | 20230615 | 173700 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 85 | 20230615 | 173600 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 86 | 20230615 | 173500 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 87 | 20230615 | 173400 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 88 | 20230615 | 173300 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 89 | 20230615 | 173200 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 90 | 20230615 | 173100 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 91 | 20230615 | 173000 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 92 | 20230615 | 172900 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 107922 |
| 93 | 20230615 | 172800 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 94 | 20230615 | 172700 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 95 | 20230615 | 172600 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 96 | 20230615 | 172500 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 97 | 20230615 | 172400 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 98 | 20230615 | 172300 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 99 | 20230615 | 172200 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 100 | 20230615 | 172100 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 101 | 20230615 | 172000 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 102 | 20230615 | 171900 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 103 | 20230615 | 171800 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 104 | 20230615 | 171700 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 105 | 20230615 | 171600 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 106 | 20230615 | 171500 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 107 | 20230615 | 171400 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 108 | 20230615 | 171300 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 109 | 20230615 | 171200 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 110 | 20230615 | 171100 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 111 | 20230615 | 171000 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 112 | 20230615 | 170900 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 113 | 20230615 | 170800 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 114 | 20230615 | 170700 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 115 | 20230615 | 170600 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 116 | 20230615 | 170500 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 117 | 20230615 | 170400 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 118 | 20230615 | 170300 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 119 | 20230615 | 170200 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 120 | 20230615 | 170100 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 121 | 20230615 | 170000 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 122 | 20230615 | 165900 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 107922 |
| 123 | 20230615 | 165800 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 124 | 20230615 | 165700 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 125 | 20230615 | 165600 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 126 | 20230615 | 165500 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 127 | 20230615 | 165400 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 128 | 20230615 | 165300 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 129 | 20230615 | 165200 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 130 | 20230615 | 165100 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 131 | 20230615 | 165000 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 132 | 20230615 | 164900 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 133 | 20230615 | 164800 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 134 | 20230615 | 164700 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 135 | 20230615 | 164600 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 136 | 20230615 | 164500 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 137 | 20230615 | 164400 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 138 | 20230615 | 164300 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 139 | 20230615 | 164200 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 140 | 20230615 | 164100 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 141 | 20230615 | 164000 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 142 | 20230615 | 163900 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 143 | 20230615 | 163800 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 144 | 20230615 | 163700 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 145 | 20230615 | 163600 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 146 | 20230615 | 163500 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 147 | 20230615 | 163400 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 148 | 20230615 | 163300 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 149 | 20230615 | 163200 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 150 | 20230615 | 163100 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 151 | 20230615 | 163000 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 152 | 20230615 | 162900 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 107922 |
| 153 | 20230615 | 162800 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 154 | 20230615 | 162700 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 155 | 20230615 | 162600 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 156 | 20230615 | 162500 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 157 | 20230615 | 162400 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 158 | 20230615 | 162300 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 159 | 20230615 | 162200 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 160 | 20230615 | 162100 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 161 | 20230615 | 162000 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 162 | 20230615 | 161900 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 163 | 20230615 | 161800 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 164 | 20230615 | 161700 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 165 | 20230615 | 161600 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 166 | 20230615 | 161500 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 167 | 20230615 | 161400 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 168 | 20230615 | 161300 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 169 | 20230615 | 161200 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 170 | 20230615 | 161100 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 171 | 20230615 | 161000 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 172 | 20230615 | 160900 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 173 | 20230615 | 160800 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 174 | 20230615 | 160700 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 175 | 20230615 | 160600 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 176 | 20230615 | 160500 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 177 | 20230615 | 160400 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 178 | 20230615 | 160300 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 179 | 20230615 | 160200 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 180 | 20230615 | 160100 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 181 | 20230615 | 160000 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 182 | 20230615 | 155900 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 107922 |
| 183 | 20230615 | 155800 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 184 | 20230615 | 155700 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 185 | 20230615 | 155600 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 186 | 20230615 | 155500 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 187 | 20230615 | 155400 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 188 | 20230615 | 155300 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 189 | 20230615 | 155200 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 190 | 20230615 | 155100 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 191 | 20230615 | 155000 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 192 | 20230615 | 154900 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 193 | 20230615 | 154800 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 194 | 20230615 | 154700 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 195 | 20230615 | 154600 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 196 | 20230615 | 154500 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 197 | 20230615 | 154400 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 198 | 20230615 | 154300 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 199 | 20230615 | 154200 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 200 | 20230615 | 154100 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 201 | 20230615 | 154000 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 202 | 20230615 | 153900 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 203 | 20230615 | 153800 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 204 | 20230615 | 153700 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 205 | 20230615 | 153600 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 206 | 20230615 | 153500 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 207 | 20230615 | 153400 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 208 | 20230615 | 153300 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 209 | 20230615 | 153200 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 210 | 20230615 | 153100 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 211 | 20230615 | 153000 | 281024247550 | 22350 | 22350 | 22350 | 22350 | 107922 |
| 212 | 20230615 | 152900 | 278612190850 | 22300 | 22300 | 22300 | 22300 | 0 |
| 213 | 20230615 | 152800 | 278612190850 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20230615 | 152700 | 278612190850 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20230615 | 152600 | 278612190850 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20230615 | 152500 | 278612190850 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20230615 | 152400 | 278612190850 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20230615 | 152300 | 278612190850 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20230615 | 152200 | 278612190850 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20230615 | 152100 | 278612190850 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20230615 | 152000 | 278612190850 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20230615 | 151900 | 278612190850 | 22300 | 22300 | 22350 | 22250 | 59798 |
| 223 | 20230615 | 151800 | 277278229900 | 22300 | 22400 | 22400 | 22300 | 35581 |
| 224 | 20230615 | 151700 | 276483301550 | 22400 | 22350 | 22400 | 22350 | 12899 |
| 225 | 20230615 | 151600 | 276194613200 | 22400 | 22350 | 22400 | 22300 | 13039 |
| 226 | 20230615 | 151500 | 275903223250 | 22300 | 22350 | 22350 | 22300 | 5026 |
| 227 | 20230615 | 151400 | 275790963350 | 22300 | 22350 | 22400 | 22300 | 32265 |
| 228 | 20230615 | 151300 | 275070931900 | 22400 | 22400 | 22500 | 22350 | 48850 |
| 229 | 20230615 | 151200 | 273975453050 | 22450 | 22350 | 22450 | 22350 | 20440 |
| 230 | 20230615 | 151100 | 273517548750 | 22350 | 22350 | 22400 | 22350 | 7837 |
| 231 | 20230615 | 151000 | 273342160250 | 22400 | 22350 | 22400 | 22300 | 13861 |
| 232 | 20230615 | 150900 | 273032382450 | 22300 | 22350 | 22350 | 22300 | 11715 |
| 233 | 20230615 | 150800 | 272770755800 | 22350 | 22400 | 22400 | 22300 | 20232 |
| 234 | 20230615 | 150700 | 272318601850 | 22350 | 22350 | 22400 | 22300 | 14194 |
| 235 | 20230615 | 150600 | 272001447500 | 22350 | 22350 | 22400 | 22300 | 12269 |
| 236 | 20230615 | 150500 | 271727318100 | 22350 | 22300 | 22350 | 22250 | 23167 |
| 237 | 20230615 | 150400 | 271210244800 | 22300 | 22300 | 22350 | 22300 | 7988 |
| 238 | 20230615 | 150300 | 271032040000 | 22350 | 22350 | 22400 | 22300 | 16798 |
| 239 | 20230615 | 150200 | 270657009650 | 22350 | 22400 | 22400 | 22350 | 9196 |
| 240 | 20230615 | 150100 | 270451252050 | 22400 | 22350 | 22450 | 22300 | 35338 |
| 241 | 20230615 | 150000 | 269659353100 | 22300 | 22400 | 22450 | 22250 | 44170 |
| 242 | 20230615 | 145900 | 268672168500 | 22450 | 22450 | 22450 | 22350 | 17794 |
| 243 | 20230615 | 145800 | 268273447050 | 22450 | 22450 | 22500 | 22400 | 28811 |
| 244 | 20230615 | 145700 | 267626968650 | 22450 | 22450 | 22500 | 22400 | 16881 |
| 245 | 20230615 | 145600 | 267248165300 | 22400 | 22450 | 22550 | 22350 | 52698 |
| 246 | 20230615 | 145500 | 266063850550 | 22450 | 22350 | 22500 | 22350 | 43687 |
| 247 | 20230615 | 145400 | 265084431800 | 22350 | 22350 | 22400 | 22300 | 26405 |
| 248 | 20230615 | 145300 | 264494399200 | 22350 | 22400 | 22450 | 22300 | 30810 |
| 249 | 20230615 | 145200 | 263805200450 | 22350 | 22350 | 22400 | 22200 | 31784 |
| 250 | 20230615 | 145100 | 263097119600 | 22350 | 22500 | 22550 | 22250 | 54548 |
| 251 | 20230615 | 145000 | 261875928100 | 22550 | 22250 | 22550 | 22250 | 231691 |
| 252 | 20230615 | 144900 | 256677648800 | 22250 | 22200 | 22300 | 22200 | 23545 |
| 253 | 20230615 | 144800 | 256153962550 | 22200 | 22200 | 22250 | 22150 | 7000 |
| 254 | 20230615 | 144700 | 255998560200 | 22150 | 22200 | 22250 | 22150 | 10584 |
| 255 | 20230615 | 144600 | 255763808950 | 22200 | 22250 | 22250 | 22200 | 4267 |
| 256 | 20230615 | 144500 | 255669055600 | 22250 | 22200 | 22250 | 22200 | 4041 |
| 257 | 20230615 | 144400 | 255579224800 | 22200 | 22200 | 22250 | 22200 | 6152 |
| 258 | 20230615 | 144300 | 255442616450 | 22200 | 22250 | 22300 | 22200 | 11476 |
| 259 | 20230615 | 144200 | 255187242800 | 22250 | 22250 | 22300 | 22200 | 22834 |
| 260 | 20230615 | 144100 | 254679183250 | 22200 | 22250 | 22250 | 22150 | 9393 |
| 261 | 20230615 | 144000 | 254470665350 | 22250 | 22100 | 22250 | 22100 | 36767 |
| 262 | 20230615 | 143900 | 253655130500 | 22100 | 22150 | 22150 | 22100 | 8504 |
| 263 | 20230615 | 143800 | 253467185900 | 22100 | 22150 | 22150 | 22100 | 3319 |
| 264 | 20230615 | 143700 | 253393803450 | 22100 | 22150 | 22150 | 22100 | 2203 |
| 265 | 20230615 | 143600 | 253345087450 | 22150 | 22100 | 22150 | 22100 | 5098 |
| 266 | 20230615 | 143500 | 253232390950 | 22100 | 22150 | 22150 | 22100 | 1460 |
| 267 | 20230615 | 143400 | 253200098050 | 22150 | 22100 | 22200 | 22100 | 7696 |
| 268 | 20230615 | 143300 | 253029615000 | 22100 | 22100 | 22150 | 22100 | 6582 |
| 269 | 20230615 | 143200 | 252883980350 | 22150 | 22150 | 22200 | 22100 | 6415 |
| 270 | 20230615 | 143100 | 252741965900 | 22150 | 22150 | 22200 | 22150 | 10167 |
| 271 | 20230615 | 143000 | 252516445300 | 22150 | 22200 | 22250 | 22100 | 16946 |
| 272 | 20230615 | 142900 | 252140585000 | 22200 | 22250 | 22250 | 22150 | 11799 |
| 273 | 20230615 | 142800 | 251878382900 | 22250 | 22100 | 22250 | 22100 | 58580 |
| 274 | 20230615 | 142700 | 250579357100 | 22100 | 22100 | 22150 | 22050 | 7059 |
| 275 | 20230615 | 142600 | 250423327700 | 22100 | 22150 | 22150 | 22100 | 3288 |
| 276 | 20230615 | 142500 | 250350583450 | 22100 | 22050 | 22150 | 22050 | 20809 |
| 277 | 20230615 | 142400 | 249890616400 | 22050 | 22050 | 22100 | 22050 | 6721 |
| 278 | 20230615 | 142300 | 249742396750 | 22100 | 22100 | 22100 | 22050 | 413 |
| 279 | 20230615 | 142200 | 249733275050 | 22100 | 22100 | 22100 | 22050 | 3959 |
| 280 | 20230615 | 142100 | 249645893550 | 22100 | 22050 | 22100 | 22050 | 5797 |
| 281 | 20230615 | 142000 | 249517896800 | 22050 | 22050 | 22100 | 22050 | 1852 |
| 282 | 20230615 | 141900 | 249477055900 | 22100 | 22050 | 22100 | 22000 | 6631 |
| 283 | 20230615 | 141800 | 249330763900 | 22050 | 22100 | 22100 | 22050 | 2468 |
| 284 | 20230615 | 141700 | 249276306100 | 22100 | 22100 | 22150 | 22100 | 4082 |
| 285 | 20230615 | 141600 | 249186088500 | 22100 | 22100 | 22150 | 22100 | 6589 |
| 286 | 20230615 | 141500 | 249040411150 | 22100 | 22100 | 22100 | 22050 | 2161 |
| 287 | 20230615 | 141400 | 248992734200 | 22100 | 22050 | 22100 | 22050 | 5279 |
| 288 | 20230615 | 141300 | 248876322000 | 22100 | 22100 | 22100 | 22050 | 2874 |
| 289 | 20230615 | 141200 | 248812924100 | 22100 | 22050 | 22150 | 22050 | 3625 |
| 290 | 20230615 | 141100 | 248732772450 | 22050 | 22100 | 22100 | 22050 | 6642 |
| 291 | 20230615 | 141000 | 248586032700 | 22100 | 22050 | 22150 | 22000 | 21974 |
| 292 | 20230615 | 140900 | 248100866900 | 22000 | 22100 | 22100 | 22000 | 3657 |
| 293 | 20230615 | 140800 | 248020217650 | 22100 | 22050 | 22100 | 22050 | 2757 |
| 294 | 20230615 | 140700 | 247959350100 | 22050 | 22100 | 22150 | 22050 | 5843 |
| 295 | 20230615 | 140600 | 247830251300 | 22150 | 22100 | 22150 | 22050 | 6175 |
| 296 | 20230615 | 140500 | 247693972150 | 22100 | 22150 | 22150 | 22050 | 9361 |
| 297 | 20230615 | 140400 | 247486976000 | 22100 | 22100 | 22150 | 22100 | 4823 |
| 298 | 20230615 | 140300 | 247380248350 | 22100 | 22100 | 22150 | 22100 | 8381 |
| 299 | 20230615 | 140200 | 247194665650 | 22100 | 22150 | 22150 | 22100 | 3246 |
| 300 | 20230615 | 140100 | 247122815600 | 22150 | 22150 | 22200 | 22100 | 7726 |
| 301 | 20230615 | 140000 | 246951703250 | 22150 | 22150 | 22200 | 22100 | 17825 |
| 302 | 20230615 | 135900 | 246556817200 | 22150 | 22100 | 22150 | 22050 | 6373 |
| 303 | 20230615 | 135800 | 246415986850 | 22100 | 22000 | 22150 | 22000 | 15936 |
| 304 | 20230615 | 135700 | 246064031100 | 22000 | 22050 | 22050 | 22000 | 3944 |
| 305 | 20230615 | 135600 | 245977231050 | 22050 | 22000 | 22050 | 22000 | 493 |
| 306 | 20230615 | 135500 | 245966373350 | 22050 | 22050 | 22050 | 22000 | 3143 |
| 307 | 20230615 | 135400 | 245897166650 | 22050 | 22000 | 22050 | 22000 | 2005 |
| 308 | 20230615 | 135300 | 245852967750 | 22050 | 22000 | 22050 | 21950 | 5989 |
| 309 | 20230615 | 135200 | 245721212700 | 21950 | 21950 | 22000 | 21950 | 3035 |
| 310 | 20230615 | 135100 | 245654516600 | 22000 | 21950 | 22000 | 21950 | 4360 |
| 311 | 20230615 | 135000 | 245558602900 | 22000 | 22000 | 22000 | 21950 | 2108 |
| 312 | 20230615 | 134900 | 245512297600 | 22000 | 22000 | 22000 | 21950 | 2012 |
| 313 | 20230615 | 134800 | 245468047500 | 22000 | 21950 | 22050 | 21950 | 6358 |
| 314 | 20230615 | 134700 | 245328136750 | 22000 | 21950 | 22000 | 21950 | 1224 |
| 315 | 20230615 | 134600 | 245301240950 | 22000 | 22050 | 22050 | 21950 | 4227 |
| 316 | 20230615 | 134500 | 245208293550 | 22050 | 22000 | 22050 | 21900 | 17731 |
| 317 | 20230615 | 134400 | 244818547400 | 22000 | 21900 | 22000 | 21900 | 3583 |
| 318 | 20230615 | 134300 | 244739950500 | 21900 | 21900 | 21950 | 21850 | 12625 |
| 319 | 20230615 | 134200 | 244463587300 | 21900 | 21850 | 21950 | 21800 | 25195 |
| 320 | 20230615 | 134100 | 243912839100 | 21900 | 21950 | 22000 | 21850 | 31214 |
| 321 | 20230615 | 134000 | 243229305700 | 21950 | 22000 | 22050 | 21950 | 2748 |
| 322 | 20230615 | 133900 | 243168931100 | 22050 | 22050 | 22050 | 21950 | 7503 |
| 323 | 20230615 | 133800 | 243003827950 | 22050 | 21950 | 22050 | 21950 | 3818 |
| 324 | 20230615 | 133700 | 242919893150 | 22000 | 22000 | 22050 | 21950 | 11924 |
| 325 | 20230615 | 133600 | 242657500300 | 22000 | 22000 | 22050 | 22000 | 1580 |
| 326 | 20230615 | 133500 | 242622736550 | 22000 | 22000 | 22050 | 21950 | 5249 |
| 327 | 20230615 | 133400 | 242507273250 | 22000 | 22000 | 22000 | 21950 | 5962 |
| 328 | 20230615 | 133300 | 242376310100 | 22000 | 21950 | 22000 | 21900 | 3271 |
| 329 | 20230615 | 133200 | 242304609850 | 21950 | 21950 | 22000 | 21900 | 6001 |
| 330 | 20230615 | 133100 | 242172881950 | 22000 | 21950 | 22050 | 21950 | 16034 |
| 331 | 20230615 | 133000 | 241820569350 | 21950 | 21900 | 21950 | 21900 | 11823 |
| 332 | 20230615 | 132900 | 241561470950 | 21900 | 22050 | 22050 | 21900 | 32345 |
| 333 | 20230615 | 132800 | 240851288450 | 22050 | 22100 | 22150 | 22000 | 19785 |
| 334 | 20230615 | 132700 | 240414822500 | 22100 | 22100 | 22100 | 22050 | 5426 |
| 335 | 20230615 | 132600 | 240294985300 | 22100 | 22050 | 22100 | 22050 | 3301 |
| 336 | 20230615 | 132500 | 240222179700 | 22050 | 22050 | 22100 | 22050 | 8209 |
| 337 | 20230615 | 132400 | 240041089550 | 22100 | 22200 | 22200 | 22050 | 18375 |
| 338 | 20230615 | 132300 | 239634957350 | 22150 | 22250 | 22300 | 22150 | 22830 |
| 339 | 20230615 | 132200 | 239127671700 | 22250 | 22250 | 22300 | 22200 | 21388 |
| 340 | 20230615 | 132100 | 238652329200 | 22250 | 22350 | 22350 | 22250 | 42771 |
| 341 | 20230615 | 132000 | 237697991100 | 22350 | 22300 | 22350 | 22250 | 31665 |
| 342 | 20230615 | 131900 | 236991327800 | 22300 | 22150 | 22350 | 22150 | 62191 |
| 343 | 20230615 | 131800 | 235607041300 | 22150 | 22200 | 22200 | 22150 | 3473 |
| 344 | 20230615 | 131700 | 235530062150 | 22150 | 22200 | 22250 | 22150 | 9318 |
| 345 | 20230615 | 131600 | 235323203700 | 22200 | 22200 | 22250 | 22200 | 26796 |
| 346 | 20230615 | 131500 | 234727652550 | 22150 | 22200 | 22200 | 22100 | 4272 |
| 347 | 20230615 | 131400 | 234633018600 | 22150 | 22200 | 22200 | 22150 | 3582 |
| 348 | 20230615 | 131300 | 234553614000 | 22200 | 22100 | 22200 | 22100 | 25809 |
| 349 | 20230615 | 131200 | 233981747350 | 22100 | 22000 | 22100 | 21950 | 32714 |
| 350 | 20230615 | 131100 | 233260966350 | 22000 | 22000 | 22050 | 22000 | 16682 |
| 351 | 20230615 | 131000 | 232893957700 | 22000 | 22100 | 22100 | 22000 | 17012 |
| 352 | 20230615 | 130900 | 232518925100 | 22100 | 22100 | 22100 | 22050 | 3427 |
| 353 | 20230615 | 130800 | 232443320450 | 22050 | 22050 | 22150 | 22050 | 13876 |
| 354 | 20230615 | 130700 | 232136965750 | 22050 | 22100 | 22100 | 22050 | 6672 |
| 355 | 20230615 | 130600 | 231989789600 | 22100 | 22100 | 22100 | 22050 | 3293 |
| 356 | 20230615 | 130500 | 231917101250 | 22100 | 22150 | 22150 | 22050 | 5403 |
| 357 | 20230615 | 130400 | 231797830950 | 22150 | 22100 | 22150 | 22050 | 1661 |
| 358 | 20230615 | 130300 | 231761115900 | 22100 | 22050 | 22150 | 22050 | 7321 |
| 359 | 20230615 | 130200 | 231599428150 | 22050 | 22200 | 22250 | 22000 | 81413 |
| 360 | 20230615 | 130100 | 229801575100 | 22200 | 22300 | 22300 | 22150 | 18123 |
| 361 | 20230615 | 130000 | 229399180550 | 22250 | 22100 | 22350 | 22100 | 136293 |
| 362 | 20230615 | 125900 | 226367154750 | 22150 | 22100 | 22150 | 22100 | 2692 |
| 363 | 20230615 | 125800 | 226307640500 | 22100 | 22100 | 22150 | 22100 | 4379 |
| 364 | 20230615 | 125700 | 226210823450 | 22100 | 22100 | 22150 | 22100 | 1894 |
| 365 | 20230615 | 125600 | 226168947950 | 22100 | 22050 | 22150 | 22050 | 2888 |
| 366 | 20230615 | 125500 | 226105146750 | 22050 | 22050 | 22100 | 22050 | 2585 |
| 367 | 20230615 | 125400 | 226048145400 | 22050 | 22050 | 22100 | 22050 | 5668 |
| 368 | 20230615 | 125300 | 225923138700 | 22050 | 22100 | 22100 | 22050 | 1999 |
| 369 | 20230615 | 125200 | 225879000500 | 22100 | 22150 | 22150 | 22100 | 4621 |
| 370 | 20230615 | 125100 | 225776779300 | 22150 | 22150 | 22150 | 22050 | 10300 |
| 371 | 20230615 | 125000 | 225548993500 | 22150 | 22100 | 22150 | 22050 | 11493 |
| 372 | 20230615 | 124900 | 225294815100 | 22100 | 22050 | 22100 | 22000 | 6905 |
| 373 | 20230615 | 124800 | 225142549200 | 22050 | 22050 | 22100 | 22050 | 13464 |
| 374 | 20230615 | 124700 | 224845616750 | 22050 | 22100 | 22150 | 22050 | 4249 |
| 375 | 20230615 | 124600 | 224751807600 | 22100 | 22100 | 22150 | 22050 | 11660 |
| 376 | 20230615 | 124500 | 224494123200 | 22100 | 22100 | 22150 | 22100 | 6259 |
| 377 | 20230615 | 124400 | 224355777100 | 22100 | 22150 | 22200 | 22100 | 12464 |
| 378 | 20230615 | 124300 | 224079806900 | 22200 | 22250 | 22250 | 22150 | 8583 |
| 379 | 20230615 | 124200 | 223889308750 | 22250 | 22250 | 22250 | 22200 | 6477 |
| 380 | 20230615 | 124100 | 223745368300 | 22200 | 22200 | 22250 | 22200 | 31691 |
| 381 | 20230615 | 124000 | 223041529850 | 22150 | 22100 | 22200 | 22100 | 4964 |
| 382 | 20230615 | 123900 | 222931574250 | 22100 | 22150 | 22200 | 22100 | 9271 |
| 383 | 20230615 | 123800 | 222726104900 | 22150 | 22250 | 22250 | 22100 | 8603 |
| 384 | 20230615 | 123700 | 222535348350 | 22200 | 22200 | 22250 | 22200 | 9195 |
| 385 | 20230615 | 123600 | 222331049150 | 22250 | 22100 | 22250 | 22100 | 33209 |
| 386 | 20230615 | 123500 | 221594540150 | 22100 | 22150 | 22150 | 22100 | 3568 |
| 387 | 20230615 | 123400 | 221515580250 | 22150 | 22200 | 22200 | 22150 | 6494 |
| 388 | 20230615 | 123300 | 221371652150 | 22150 | 22200 | 22200 | 22150 | 9744 |
| 389 | 20230615 | 123200 | 221155636250 | 22200 | 22150 | 22200 | 22150 | 3540 |
| 390 | 20230615 | 123100 | 221077166600 | 22150 | 22100 | 22200 | 22100 | 11206 |
| 391 | 20230615 | 123000 | 220828754800 | 22100 | 22150 | 22150 | 22100 | 9765 |
| 392 | 20230615 | 122900 | 220612525150 | 22100 | 22200 | 22200 | 22100 | 8571 |
| 393 | 20230615 | 122800 | 220422635600 | 22200 | 22100 | 22200 | 22100 | 19078 |
| 394 | 20230615 | 122700 | 219999767100 | 22100 | 22100 | 22150 | 22100 | 6553 |
| 395 | 20230615 | 122600 | 219854903100 | 22100 | 22100 | 22150 | 22050 | 10209 |
| 396 | 20230615 | 122500 | 219629396350 | 22100 | 22100 | 22200 | 22100 | 30661 |
| 397 | 20230615 | 122400 | 218950606300 | 22100 | 21950 | 22100 | 21950 | 13633 |
| 398 | 20230615 | 122300 | 218650560500 | 22000 | 21950 | 22000 | 21900 | 3067 |
| 399 | 20230615 | 122200 | 218583296300 | 21950 | 22000 | 22000 | 21950 | 1182 |
| 400 | 20230615 | 122100 | 218557351350 | 21950 | 22000 | 22000 | 21900 | 5924 |
| 401 | 20230615 | 122000 | 218427319900 | 21950 | 21950 | 22050 | 21950 | 6171 |
| 402 | 20230615 | 121900 | 218291593900 | 22000 | 21850 | 22000 | 21800 | 14639 |
| 403 | 20230615 | 121800 | 217970950850 | 21850 | 21900 | 21900 | 21800 | 14631 |
| 404 | 20230615 | 121700 | 217651044950 | 21900 | 21900 | 21950 | 21900 | 1256 |
| 405 | 20230615 | 121600 | 217623532500 | 21900 | 21900 | 21950 | 21850 | 17077 |
| 406 | 20230615 | 121500 | 217249743950 | 21950 | 21950 | 21950 | 21900 | 6839 |
| 407 | 20230615 | 121400 | 217099877850 | 21900 | 21900 | 21950 | 21900 | 9938 |
| 408 | 20230615 | 121300 | 216882215550 | 21900 | 21900 | 22000 | 21900 | 9679 |
| 409 | 20230615 | 121200 | 216670101400 | 21900 | 22050 | 22100 | 21900 | 29796 |
| 410 | 20230615 | 121100 | 216015262400 | 22050 | 22050 | 22200 | 22000 | 60149 |
| 411 | 20230615 | 121000 | 214683552650 | 22000 | 22000 | 22050 | 21950 | 11675 |
| 412 | 20230615 | 120900 | 214426889450 | 22000 | 22050 | 22050 | 21950 | 7223 |
| 413 | 20230615 | 120800 | 214267977450 | 22050 | 22000 | 22050 | 22000 | 7171 |
| 414 | 20230615 | 120700 | 214110164400 | 22050 | 22100 | 22100 | 22000 | 8334 |
| 415 | 20230615 | 120600 | 213926439400 | 22100 | 22050 | 22150 | 22000 | 14813 |
| 416 | 20230615 | 120500 | 213599368250 | 22050 | 22050 | 22050 | 22000 | 1678 |
| 417 | 20230615 | 120400 | 213562395000 | 22000 | 22000 | 22050 | 21950 | 6136 |
| 418 | 20230615 | 120300 | 213427481050 | 21950 | 21900 | 22000 | 21900 | 5129 |
| 419 | 20230615 | 120200 | 213314931350 | 21950 | 22050 | 22050 | 21900 | 8216 |
| 420 | 20230615 | 120100 | 213134548200 | 22000 | 22050 | 22050 | 22000 | 2736 |
| 421 | 20230615 | 120000 | 213074341900 | 22050 | 22000 | 22050 | 22000 | 5799 |
| 422 | 20230615 | 115900 | 212946656100 | 22050 | 22050 | 22100 | 22000 | 4820 |
| 423 | 20230615 | 115800 | 212840366750 | 22100 | 22000 | 22100 | 22000 | 13205 |
| 424 | 20230615 | 115700 | 212549471400 | 22000 | 22000 | 22000 | 21950 | 6123 |
| 425 | 20230615 | 115600 | 212414885700 | 22000 | 21900 | 22000 | 21850 | 25327 |
| 426 | 20230615 | 115500 | 211860673500 | 21900 | 21950 | 21950 | 21850 | 10931 |
| 427 | 20230615 | 115400 | 211621319050 | 21950 | 21900 | 22000 | 21900 | 10454 |
| 428 | 20230615 | 115300 | 211392016400 | 21950 | 22050 | 22050 | 21900 | 14694 |
| 429 | 20230615 | 115200 | 211069137950 | 22050 | 22000 | 22100 | 21950 | 10337 |
| 430 | 20230615 | 115100 | 210841487650 | 22000 | 21850 | 22050 | 21850 | 21864 |
| 431 | 20230615 | 115000 | 210360817650 | 21850 | 21950 | 22050 | 21800 | 34408 |
| 432 | 20230615 | 114900 | 209607272300 | 22000 | 22100 | 22150 | 21950 | 12332 |
| 433 | 20230615 | 114800 | 209335365950 | 22150 | 21950 | 22150 | 21950 | 15837 |
| 434 | 20230615 | 114700 | 208986379950 | 21950 | 22100 | 22100 | 21950 | 32937 |
| 435 | 20230615 | 114600 | 208261128150 | 22100 | 22100 | 22150 | 22050 | 8150 |
| 436 | 20230615 | 114500 | 208081058250 | 22100 | 22100 | 22150 | 22050 | 12961 |
| 437 | 20230615 | 114400 | 207794734350 | 22100 | 22200 | 22250 | 22000 | 41561 |
| 438 | 20230615 | 114300 | 206875275150 | 22200 | 22200 | 22300 | 22100 | 61258 |
| 439 | 20230615 | 114200 | 205515384550 | 22200 | 22200 | 22250 | 22050 | 41696 |
| 440 | 20230615 | 114100 | 204591867850 | 22200 | 22400 | 22400 | 22200 | 62633 |
| 441 | 20230615 | 114000 | 203195039000 | 22350 | 22350 | 22400 | 22250 | 119091 |
| 442 | 20230615 | 113900 | 200534809300 | 22350 | 22200 | 22400 | 22150 | 147868 |
| 443 | 20230615 | 113800 | 197240973650 | 22200 | 22200 | 22200 | 22050 | 60373 |
| 444 | 20230615 | 113700 | 195905064200 | 22200 | 21950 | 22200 | 21900 | 84574 |
| 445 | 20230615 | 113600 | 194038506450 | 22000 | 21950 | 22000 | 21950 | 17709 |
| 446 | 20230615 | 113500 | 193649557850 | 22000 | 21900 | 22000 | 21850 | 27146 |
| 447 | 20230615 | 113400 | 193054060450 | 21850 | 21850 | 21900 | 21800 | 6395 |
| 448 | 20230615 | 113300 | 192914326000 | 21850 | 21850 | 21900 | 21800 | 10536 |
| 449 | 20230615 | 113200 | 192684094300 | 21850 | 21900 | 21900 | 21850 | 8718 |
| 450 | 20230615 | 113100 | 192493469150 | 21900 | 21850 | 22000 | 21800 | 26182 |
| 451 | 20230615 | 113000 | 191919772350 | 21850 | 21750 | 21850 | 21700 | 14762 |
| 452 | 20230615 | 112900 | 191597602300 | 21750 | 21800 | 21850 | 21750 | 6461 |
| 453 | 20230615 | 112800 | 191456707400 | 21800 | 21800 | 21850 | 21750 | 24781 |
| 454 | 20230615 | 112700 | 190917111350 | 21800 | 21750 | 21800 | 21650 | 6484 |
| 455 | 20230615 | 112600 | 190775916650 | 21700 | 21600 | 21700 | 21600 | 13573 |
| 456 | 20230615 | 112500 | 190481875500 | 21600 | 21600 | 21650 | 21550 | 5712 |
| 457 | 20230615 | 112400 | 190358448150 | 21600 | 21650 | 21700 | 21500 | 33213 |
| 458 | 20230615 | 112300 | 189641458950 | 21700 | 21700 | 21700 | 21500 | 62005 |
| 459 | 20230615 | 112200 | 188301920000 | 21700 | 21750 | 22100 | 21650 | 208902 |
| 460 | 20230615 | 112100 | 183728452750 | 21850 | 21800 | 21850 | 21750 | 18071 |
| 461 | 20230615 | 112000 | 183334712400 | 21750 | 21850 | 21850 | 21750 | 14722 |
| 462 | 20230615 | 111900 | 183013820150 | 21800 | 21800 | 21850 | 21800 | 17467 |
| 463 | 20230615 | 111800 | 182632755000 | 21800 | 21700 | 21800 | 21700 | 8500 |
| 464 | 20230615 | 111700 | 182447714750 | 21700 | 21650 | 21700 | 21600 | 5908 |
| 465 | 20230615 | 111600 | 182319831250 | 21650 | 21650 | 21700 | 21600 | 12481 |
| 466 | 20230615 | 111500 | 182049771050 | 21650 | 21750 | 21750 | 21650 | 10492 |
| 467 | 20230615 | 111400 | 181822142450 | 21750 | 21750 | 21800 | 21750 | 10641 |
| 468 | 20230615 | 111300 | 181590461700 | 21750 | 21750 | 21800 | 21700 | 9546 |
| 469 | 20230615 | 111200 | 181382963050 | 21750 | 21750 | 21800 | 21700 | 6190 |
| 470 | 20230615 | 111100 | 181248194850 | 21750 | 21800 | 21850 | 21700 | 25814 |
| 471 | 20230615 | 111000 | 180685645600 | 21800 | 21700 | 21800 | 21700 | 6513 |
| 472 | 20230615 | 110900 | 180544006150 | 21700 | 21750 | 21800 | 21650 | 14216 |
| 473 | 20230615 | 110800 | 180235195000 | 21750 | 21800 | 21850 | 21750 | 7993 |
| 474 | 20230615 | 110700 | 180061120550 | 21800 | 21850 | 21850 | 21750 | 9133 |
| 475 | 20230615 | 110600 | 179861910400 | 21850 | 21750 | 21850 | 21750 | 13900 |
| 476 | 20230615 | 110500 | 179558912650 | 21750 | 21800 | 21850 | 21750 | 15011 |
| 477 | 20230615 | 110400 | 179231971450 | 21800 | 21850 | 21850 | 21800 | 17237 |
| 478 | 20230615 | 110300 | 178855766800 | 21850 | 21750 | 21850 | 21700 | 30389 |
| 479 | 20230615 | 110200 | 178194339950 | 21700 | 21750 | 21750 | 21700 | 15958 |
| 480 | 20230615 | 110100 | 177847417600 | 21750 | 21600 | 21750 | 21600 | 22474 |
| 481 | 20230615 | 110000 | 177359710800 | 21600 | 21650 | 21650 | 21550 | 8570 |
| 482 | 20230615 | 105900 | 177174717900 | 21600 | 21650 | 21700 | 21600 | 4271 |
| 483 | 20230615 | 105800 | 177082296100 | 21650 | 21550 | 21750 | 21500 | 41190 |
| 484 | 20230615 | 105700 | 176190644650 | 21550 | 21500 | 21600 | 21500 | 11101 |
| 485 | 20230615 | 105600 | 175951719650 | 21500 | 21450 | 21550 | 21350 | 17788 |
| 486 | 20230615 | 105500 | 175570291800 | 21450 | 21300 | 21450 | 21300 | 5501 |
| 487 | 20230615 | 105400 | 175452626550 | 21300 | 21450 | 21450 | 21300 | 16846 |
| 488 | 20230615 | 105300 | 175092778100 | 21400 | 21500 | 21500 | 21350 | 8875 |
| 489 | 20230615 | 105200 | 174902615000 | 21450 | 21450 | 21500 | 21400 | 15526 |
| 490 | 20230615 | 105100 | 174570107000 | 21400 | 21400 | 21500 | 21350 | 17214 |
| 491 | 20230615 | 105000 | 174200892050 | 21400 | 21250 | 21450 | 21250 | 28317 |
| 492 | 20230615 | 104900 | 173595416300 | 21300 | 21250 | 21350 | 21200 | 38797 |
| 493 | 20230615 | 104800 | 172770505100 | 21250 | 21300 | 21350 | 21200 | 21190 |
| 494 | 20230615 | 104700 | 172319514200 | 21350 | 21400 | 21450 | 21200 | 52713 |
| 495 | 20230615 | 104600 | 171195926700 | 21400 | 21450 | 21550 | 21400 | 45773 |
| 496 | 20230615 | 104500 | 170214604400 | 21450 | 21500 | 21600 | 21450 | 34380 |
| 497 | 20230615 | 104400 | 169475456300 | 21500 | 21750 | 21800 | 21500 | 25384 |
| 498 | 20230615 | 104300 | 168925586150 | 21750 | 21800 | 21850 | 21750 | 12664 |
| 499 | 20230615 | 104200 | 168649646800 | 21800 | 21850 | 21900 | 21800 | 9819 |
| 500 | 20230615 | 104100 | 168435156250 | 21850 | 21900 | 21900 | 21800 | 20434 |
| 501 | 20230615 | 104000 | 167988539150 | 21900 | 21700 | 21900 | 21650 | 50101 |
| 502 | 20230615 | 103900 | 166895977150 | 21700 | 21650 | 21750 | 21650 | 14940 |
| 503 | 20230615 | 103800 | 166571806400 | 21650 | 21650 | 21700 | 21650 | 11666 |
| 504 | 20230615 | 103700 | 166319195350 | 21650 | 21700 | 21750 | 21650 | 8876 |
| 505 | 20230615 | 103600 | 166126769550 | 21700 | 21750 | 21800 | 21700 | 7885 |
| 506 | 20230615 | 103500 | 165955384250 | 21750 | 21750 | 21800 | 21750 | 2478 |
| 507 | 20230615 | 103400 | 165901460200 | 21750 | 21700 | 21800 | 21650 | 10198 |
| 508 | 20230615 | 103300 | 165679696650 | 21650 | 21850 | 21850 | 21650 | 20338 |
| 509 | 20230615 | 103200 | 165237228950 | 21800 | 21900 | 21900 | 21800 | 25068 |
| 510 | 20230615 | 103100 | 164689613450 | 21900 | 21800 | 21900 | 21800 | 42091 |
| 511 | 20230615 | 103000 | 163769774300 | 21800 | 21600 | 21850 | 21600 | 58208 |
| 512 | 20230615 | 102900 | 162504392400 | 21650 | 21650 | 21700 | 21600 | 9655 |
| 513 | 20230615 | 102800 | 162295339750 | 21700 | 21650 | 21700 | 21650 | 16196 |
| 514 | 20230615 | 102700 | 161944417750 | 21650 | 21500 | 21700 | 21450 | 35781 |
| 515 | 20230615 | 102600 | 161171285950 | 21500 | 21500 | 21550 | 21450 | 11766 |
| 516 | 20230615 | 102500 | 160918508400 | 21550 | 21550 | 21600 | 21500 | 9219 |
| 517 | 20230615 | 102400 | 160719958300 | 21550 | 21500 | 21600 | 21450 | 9035 |
| 518 | 20230615 | 102300 | 160525352650 | 21500 | 21550 | 21600 | 21500 | 7869 |
| 519 | 20230615 | 102200 | 160355832200 | 21550 | 21450 | 21600 | 21450 | 16556 |
| 520 | 20230615 | 102100 | 159999231450 | 21400 | 21500 | 21500 | 21400 | 14079 |
| 521 | 20230615 | 102000 | 159697126200 | 21450 | 21450 | 21550 | 21450 | 26023 |
| 522 | 20230615 | 101900 | 159138378400 | 21450 | 21550 | 21600 | 21450 | 25163 |
| 523 | 20230615 | 101800 | 158597103750 | 21550 | 21600 | 21600 | 21550 | 8837 |
| 524 | 20230615 | 101700 | 158406311700 | 21650 | 21650 | 21700 | 21550 | 24081 |
| 525 | 20230615 | 101600 | 157884990200 | 21650 | 21650 | 21700 | 21600 | 19230 |
| 526 | 20230615 | 101500 | 157468731600 | 21650 | 21700 | 21700 | 21600 | 10717 |
| 527 | 20230615 | 101400 | 157236746100 | 21700 | 21550 | 21700 | 21550 | 25400 |
| 528 | 20230615 | 101300 | 156687253050 | 21550 | 21600 | 21650 | 21550 | 7684 |
| 529 | 20230615 | 101200 | 156521229450 | 21650 | 21650 | 21700 | 21600 | 10071 |
| 530 | 20230615 | 101100 | 156303257500 | 21650 | 21500 | 21700 | 21500 | 34165 |
| 531 | 20230615 | 101000 | 155564403800 | 21450 | 21500 | 21550 | 21450 | 11997 |
| 532 | 20230615 | 100900 | 155306441450 | 21550 | 21600 | 21600 | 21500 | 5391 |
| 533 | 20230615 | 100800 | 155190296800 | 21600 | 21600 | 21650 | 21550 | 11820 |
| 534 | 20230615 | 100700 | 154935059750 | 21600 | 21550 | 21650 | 21500 | 24584 |
| 535 | 20230615 | 100600 | 154403969850 | 21550 | 21600 | 21600 | 21500 | 7405 |
| 536 | 20230615 | 100500 | 154244450900 | 21550 | 21500 | 21600 | 21400 | 21010 |
| 537 | 20230615 | 100400 | 153793475050 | 21500 | 21450 | 21500 | 21400 | 25054 |
| 538 | 20230615 | 100300 | 153256486400 | 21450 | 21550 | 21550 | 21450 | 22927 |
| 539 | 20230615 | 100200 | 152764248200 | 21550 | 21650 | 21650 | 21500 | 19256 |
| 540 | 20230615 | 100100 | 152348534050 | 21650 | 21550 | 21650 | 21400 | 56942 |
| 541 | 20230615 | 100000 | 151121656050 | 21550 | 21600 | 21600 | 21500 | 23248 |
| 542 | 20230615 | 095900 | 150620758800 | 21550 | 21500 | 21550 | 21450 | 24958 |
| 543 | 20230615 | 095800 | 150083438800 | 21450 | 21550 | 21600 | 21400 | 43565 |
| 544 | 20230615 | 095700 | 149147123900 | 21500 | 21250 | 21650 | 21200 | 119777 |
| 545 | 20230615 | 095600 | 146579704400 | 21250 | 21250 | 21300 | 21200 | 67978 |
| 546 | 20230615 | 095500 | 145134826700 | 21200 | 21100 | 21250 | 21050 | 57697 |
| 547 | 20230615 | 095400 | 143915863300 | 21050 | 21000 | 21150 | 20950 | 126420 |
| 548 | 20230615 | 095300 | 141256795800 | 21050 | 21300 | 21350 | 20800 | 304945 |
| 549 | 20230615 | 095200 | 134831872550 | 21350 | 21550 | 21550 | 21300 | 183579 |
| 550 | 20230615 | 095100 | 130905134900 | 21500 | 21650 | 21700 | 21500 | 51329 |
| 551 | 20230615 | 095000 | 129798132850 | 21650 | 21600 | 21750 | 21600 | 38918 |
| 552 | 20230615 | 094900 | 128954564750 | 21600 | 21650 | 21700 | 21600 | 18763 |
| 553 | 20230615 | 094800 | 128548644100 | 21650 | 21700 | 21700 | 21650 | 10426 |
| 554 | 20230615 | 094700 | 128322758250 | 21700 | 21650 | 21750 | 21600 | 24331 |
| 555 | 20230615 | 094600 | 127795444150 | 21650 | 21650 | 21700 | 21600 | 34311 |
| 556 | 20230615 | 094500 | 127052761300 | 21650 | 21700 | 21750 | 21600 | 22863 |
| 557 | 20230615 | 094400 | 126557158900 | 21650 | 21750 | 21750 | 21650 | 22278 |
| 558 | 20230615 | 094300 | 126073954150 | 21750 | 21700 | 21800 | 21650 | 22547 |
| 559 | 20230615 | 094200 | 125584053200 | 21700 | 21700 | 21750 | 21600 | 51658 |
| 560 | 20230615 | 094100 | 124464327000 | 21650 | 21600 | 21750 | 21600 | 54988 |
| 561 | 20230615 | 094000 | 123272934950 | 21650 | 21800 | 21850 | 21650 | 83009 |
| 562 | 20230615 | 093900 | 121469378300 | 21800 | 21850 | 21850 | 21800 | 13329 |
| 563 | 20230615 | 093800 | 121178557150 | 21850 | 21950 | 21950 | 21800 | 20094 |
| 564 | 20230615 | 093700 | 120739226950 | 21950 | 21850 | 21950 | 21850 | 39311 |
| 565 | 20230615 | 093600 | 119878971450 | 21850 | 21850 | 21900 | 21800 | 28621 |
| 566 | 20230615 | 093500 | 119253613850 | 21800 | 21900 | 21950 | 21800 | 45833 |
| 567 | 20230615 | 093400 | 118253149200 | 21900 | 22000 | 22000 | 21900 | 21808 |
| 568 | 20230615 | 093300 | 117774719350 | 21950 | 21850 | 22000 | 21850 | 23778 |
| 569 | 20230615 | 093200 | 117253047500 | 21900 | 21850 | 22000 | 21800 | 36865 |
| 570 | 20230615 | 093100 | 116445838050 | 21900 | 22000 | 22050 | 21850 | 65471 |
| 571 | 20230615 | 093000 | 115013098150 | 22000 | 22200 | 22200 | 21900 | 86223 |
| 572 | 20230615 | 092900 | 113115259200 | 22150 | 22150 | 22200 | 22100 | 41052 |
| 573 | 20230615 | 092800 | 112205848500 | 22150 | 22200 | 22350 | 22150 | 60981 |
| 574 | 20230615 | 092700 | 110850059050 | 22250 | 22550 | 22600 | 22150 | 117024 |
| 575 | 20230615 | 092600 | 108236523750 | 22550 | 22300 | 22600 | 22150 | 251684 |
| 576 | 20230615 | 092500 | 102598203900 | 22250 | 22000 | 22300 | 21950 | 82846 |
| 577 | 20230615 | 092400 | 100761594850 | 22000 | 22100 | 22100 | 21950 | 43574 |
| 578 | 20230615 | 092300 | 99801031750 | 22050 | 21950 | 22100 | 21900 | 51508 |
| 579 | 20230615 | 092200 | 98668186400 | 22000 | 21950 | 22100 | 21900 | 37546 |
| 580 | 20230615 | 092100 | 97841209700 | 21950 | 21950 | 22000 | 21850 | 32772 |
| 581 | 20230615 | 092000 | 97122471250 | 22000 | 22000 | 22100 | 21950 | 80327 |
| 582 | 20230615 | 091900 | 95354103050 | 22000 | 21750 | 22000 | 21750 | 41356 |
| 583 | 20230615 | 091800 | 94449269750 | 21800 | 21950 | 21950 | 21700 | 51095 |
| 584 | 20230615 | 091700 | 93334484400 | 21900 | 21800 | 21950 | 21750 | 27579 |
| 585 | 20230615 | 091600 | 92731741700 | 21800 | 21700 | 21950 | 21700 | 51694 |
| 586 | 20230615 | 091500 | 91602893050 | 21700 | 22100 | 22150 | 21700 | 108465 |
| 587 | 20230615 | 091400 | 89226819700 | 22150 | 21900 | 22150 | 21850 | 74564 |
| 588 | 20230615 | 091300 | 87585323550 | 21850 | 21850 | 22000 | 21800 | 50813 |
| 589 | 20230615 | 091200 | 86474261650 | 21850 | 21800 | 21900 | 21750 | 72883 |
| 590 | 20230615 | 091100 | 84883829450 | 21800 | 21850 | 21900 | 21700 | 72874 |
| 591 | 20230615 | 091000 | 83294786700 | 21850 | 21750 | 21950 | 21650 | 89906 |
| 592 | 20230615 | 090900 | 81336012800 | 21750 | 21550 | 21850 | 21500 | 100227 |
| 593 | 20230615 | 090800 | 79164369100 | 21550 | 21350 | 21600 | 21250 | 148377 |
| 594 | 20230615 | 090700 | 75978828500 | 21300 | 21900 | 21950 | 21300 | 300078 |
| 595 | 20230615 | 090600 | 69520838550 | 21900 | 22100 | 22300 | 21900 | 166150 |
| 596 | 20230615 | 090500 | 65835911450 | 22150 | 22100 | 22150 | 21750 | 241625 |
| 597 | 20230615 | 090400 | 60531415250 | 22050 | 22250 | 22400 | 22050 | 194127 |
| 598 | 20230615 | 090300 | 56214704700 | 22300 | 22600 | 22600 | 22000 | 298275 |
| 599 | 20230615 | 090200 | 49577822250 | 22600 | 22300 | 22800 | 22100 | 348343 |
| 600 | 20230615 | 090100 | 41772546400 | 22200 | 22800 | 23350 | 22200 | 563040 |
| 601 | 20230615 | 090000 | 28931762050 | 22800 | 22650 | 23450 | 22600 | 1259787 |