30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 183400 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 688 |
| 3 | 20230619 | 183300 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20230619 | 183200 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20230619 | 183100 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20230619 | 183000 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20230619 | 182900 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20230619 | 182800 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20230619 | 182700 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20230619 | 182600 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20230619 | 182500 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20230619 | 182400 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20230619 | 182300 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20230619 | 182200 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20230619 | 182100 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20230619 | 182000 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20230619 | 181900 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20230619 | 181800 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20230619 | 181700 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20230619 | 181600 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20230619 | 181500 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20230619 | 181400 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20230619 | 181300 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20230619 | 181200 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20230619 | 181100 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20230619 | 181000 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20230619 | 180900 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20230619 | 180800 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20230619 | 180700 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20230619 | 180600 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20230619 | 180500 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20230619 | 180400 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 688 |
| 33 | 20230619 | 180300 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20230619 | 180200 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20230619 | 180100 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20230619 | 180000 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20230619 | 175900 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20230619 | 175800 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20230619 | 175700 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20230619 | 175600 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20230619 | 175500 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20230619 | 175400 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20230619 | 175300 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20230619 | 175200 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20230619 | 175100 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20230619 | 175000 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20230619 | 174900 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20230619 | 174800 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20230619 | 174700 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20230619 | 174600 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20230619 | 174500 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20230619 | 174400 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20230619 | 174300 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20230619 | 174200 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20230619 | 174100 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20230619 | 174000 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20230619 | 173900 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20230619 | 173800 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20230619 | 173700 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20230619 | 173600 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20230619 | 173500 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20230619 | 173400 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 688 |
| 63 | 20230619 | 173300 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20230619 | 173200 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20230619 | 173100 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20230619 | 173000 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20230619 | 172900 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20230619 | 172800 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20230619 | 172700 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20230619 | 172600 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20230619 | 172500 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20230619 | 172400 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20230619 | 172300 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20230619 | 172200 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20230619 | 172100 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20230619 | 172000 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20230619 | 171900 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20230619 | 171800 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20230619 | 171700 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20230619 | 171600 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20230619 | 171500 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20230619 | 171400 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20230619 | 171300 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20230619 | 171200 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20230619 | 171100 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20230619 | 171000 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20230619 | 170900 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20230619 | 170800 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20230619 | 170700 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20230619 | 170600 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20230619 | 170500 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20230619 | 170400 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 688 |
| 93 | 20230619 | 170300 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20230619 | 170200 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20230619 | 170100 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20230619 | 170000 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20230619 | 165900 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20230619 | 165800 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20230619 | 165700 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20230619 | 165600 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20230619 | 165500 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20230619 | 165400 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20230619 | 165300 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20230619 | 165200 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20230619 | 165100 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20230619 | 165000 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20230619 | 164900 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20230619 | 164800 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20230619 | 164700 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20230619 | 164600 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20230619 | 164500 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20230619 | 164400 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20230619 | 164300 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20230619 | 164200 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20230619 | 164100 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20230619 | 164000 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20230619 | 163900 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20230619 | 163800 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20230619 | 163700 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20230619 | 163600 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20230619 | 163500 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20230619 | 163400 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 688 |
| 123 | 20230619 | 163300 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20230619 | 163200 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20230619 | 163100 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20230619 | 163000 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20230619 | 162900 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20230619 | 162800 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20230619 | 162700 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20230619 | 162600 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20230619 | 162500 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20230619 | 162400 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20230619 | 162300 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20230619 | 162200 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20230619 | 162100 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20230619 | 162000 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20230619 | 161900 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20230619 | 161800 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20230619 | 161700 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20230619 | 161600 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20230619 | 161500 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20230619 | 161400 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20230619 | 161300 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20230619 | 161200 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20230619 | 161100 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20230619 | 161000 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20230619 | 160900 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20230619 | 160800 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20230619 | 160700 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20230619 | 160600 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20230619 | 160500 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20230619 | 160400 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 688 |
| 153 | 20230619 | 160300 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20230619 | 160200 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20230619 | 160100 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20230619 | 160000 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20230619 | 155900 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20230619 | 155800 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20230619 | 155700 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20230619 | 155600 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20230619 | 155500 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20230619 | 155400 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20230619 | 155300 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20230619 | 155200 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20230619 | 155100 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20230619 | 155000 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20230619 | 154900 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20230619 | 154800 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20230619 | 154700 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20230619 | 154600 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20230619 | 154500 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20230619 | 154400 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20230619 | 154300 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20230619 | 154200 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20230619 | 154100 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20230619 | 154000 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20230619 | 153900 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20230619 | 153800 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20230619 | 153700 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20230619 | 153600 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20230619 | 153500 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20230619 | 153400 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 688 |
| 183 | 20230619 | 153300 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20230619 | 153200 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20230619 | 153100 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20230619 | 153000 | 1120033400 | 32950 | 32950 | 32950 | 32950 | 688 |
| 187 | 20230619 | 152900 | 1097363800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20230619 | 152800 | 1097363800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20230619 | 152700 | 1097363800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20230619 | 152600 | 1097363800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20230619 | 152500 | 1097363800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20230619 | 152400 | 1097363800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20230619 | 152300 | 1097363800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20230619 | 152200 | 1097363800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20230619 | 152100 | 1097363800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20230619 | 152000 | 1097363800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 197 | 20230619 | 151900 | 1097363800 | 32950 | 32850 | 32950 | 32850 | 10 |
| 198 | 20230619 | 151800 | 1097034700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 199 | 20230619 | 151700 | 1097034700 | 32950 | 33000 | 33000 | 32950 | 7 |
| 200 | 20230619 | 151600 | 1096803750 | 33000 | 33000 | 33000 | 33000 | 2 |
| 201 | 20230619 | 151500 | 1096737750 | 33000 | 32900 | 33000 | 32900 | 23 |
| 202 | 20230619 | 151400 | 1095980850 | 32900 | 32850 | 32900 | 32850 | 6 |
| 203 | 20230619 | 151300 | 1095783700 | 32900 | 32950 | 32950 | 32900 | 183 |
| 204 | 20230619 | 151200 | 1089762750 | 32950 | 32950 | 32950 | 32950 | 102 |
| 205 | 20230619 | 151100 | 1086401850 | 32950 | 32950 | 32950 | 32950 | 4 |
| 206 | 20230619 | 151000 | 1086270050 | 32950 | 32950 | 32950 | 32950 | 4 |
| 207 | 20230619 | 150900 | 1086138250 | 32900 | 32900 | 32900 | 32900 | 5 |
| 208 | 20230619 | 150800 | 1085973750 | 32900 | 32900 | 32900 | 32900 | 100 |
| 209 | 20230619 | 150700 | 1082683750 | 33000 | 33000 | 33000 | 33000 | 1 |
| 210 | 20230619 | 150600 | 1082650750 | 32900 | 32900 | 32900 | 32900 | 6 |
| 211 | 20230619 | 150500 | 1082453350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 212 | 20230619 | 150400 | 1082453350 | 33000 | 33000 | 33000 | 33000 | 18 |
| 213 | 20230619 | 150300 | 1081859350 | 33000 | 33000 | 33000 | 33000 | 2 |
| 214 | 20230619 | 150200 | 1081793350 | 32950 | 33000 | 33000 | 32950 | 38 |
| 215 | 20230619 | 150100 | 1080541050 | 33000 | 33000 | 33000 | 33000 | 6 |
| 216 | 20230619 | 150000 | 1080343050 | 33000 | 33000 | 33000 | 32900 | 245 |
| 217 | 20230619 | 145900 | 1072278050 | 33000 | 32950 | 33000 | 32950 | 57 |
| 218 | 20230619 | 145800 | 1070399800 | 32950 | 32950 | 32950 | 32950 | 45 |
| 219 | 20230619 | 145700 | 1068917050 | 32950 | 33000 | 33000 | 32950 | 164 |
| 220 | 20230619 | 145600 | 1063505450 | 33000 | 32900 | 33000 | 32900 | 47 |
| 221 | 20230619 | 145500 | 1061956850 | 32950 | 32900 | 32950 | 32900 | 25 |
| 222 | 20230619 | 145400 | 1061134250 | 32900 | 32900 | 32900 | 32900 | 72 |
| 223 | 20230619 | 145300 | 1058765450 | 32900 | 32900 | 32900 | 32850 | 557 |
| 224 | 20230619 | 145200 | 1040441150 | 32900 | 32900 | 32900 | 32900 | 8 |
| 225 | 20230619 | 145100 | 1040177950 | 32900 | 32900 | 32900 | 32900 | 39 |
| 226 | 20230619 | 145000 | 1038894850 | 32900 | 32900 | 32900 | 32900 | 152 |
| 227 | 20230619 | 144900 | 1033894050 | 32900 | 32900 | 32900 | 32900 | 37 |
| 228 | 20230619 | 144800 | 1032676750 | 32900 | 32900 | 32900 | 32900 | 37 |
| 229 | 20230619 | 144700 | 1031459450 | 32900 | 32900 | 32900 | 32900 | 5 |
| 230 | 20230619 | 144600 | 1031294950 | 32900 | 32900 | 32900 | 32900 | 158 |
| 231 | 20230619 | 144500 | 1026096750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 232 | 20230619 | 144400 | 1026096750 | 32900 | 32900 | 32900 | 32900 | 37 |
| 233 | 20230619 | 144300 | 1024879450 | 32900 | 32900 | 32900 | 32900 | 14 |
| 234 | 20230619 | 144200 | 1024418850 | 32900 | 32900 | 32900 | 32900 | 37 |
| 235 | 20230619 | 144100 | 1023201550 | 32900 | 32900 | 32900 | 32850 | 213 |
| 236 | 20230619 | 144000 | 1016198000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 237 | 20230619 | 143900 | 1016198000 | 32900 | 32900 | 32900 | 32900 | 36 |
| 238 | 20230619 | 143800 | 1015013600 | 32900 | 32900 | 32900 | 32900 | 1 |
| 239 | 20230619 | 143700 | 1014980700 | 32900 | 32850 | 32900 | 32850 | 166 |
| 240 | 20230619 | 143600 | 1009525800 | 32900 | 32900 | 32900 | 32900 | 140 |
| 241 | 20230619 | 143500 | 1004919800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 242 | 20230619 | 143400 | 1004919800 | 32900 | 32900 | 32900 | 32900 | 36 |
| 243 | 20230619 | 143300 | 1003735400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 244 | 20230619 | 143200 | 1003735400 | 32900 | 32900 | 32900 | 32900 | 35 |
| 245 | 20230619 | 143100 | 1002583900 | 32900 | 32900 | 32900 | 32900 | 40 |
| 246 | 20230619 | 143000 | 1001267900 | 32900 | 32900 | 32900 | 32900 | 0 |
| 247 | 20230619 | 142900 | 1001267900 | 32900 | 32900 | 32900 | 32900 | 35 |
| 248 | 20230619 | 142800 | 1000116400 | 32900 | 32900 | 32900 | 32900 | 6 |
| 249 | 20230619 | 142700 | 999919000 | 32900 | 32900 | 32900 | 32900 | 37 |
| 250 | 20230619 | 142600 | 998701700 | 32900 | 32900 | 32900 | 32900 | 32 |
| 251 | 20230619 | 142500 | 997648900 | 32900 | 32900 | 32900 | 32900 | 61 |
| 252 | 20230619 | 142400 | 995642000 | 32950 | 32900 | 32950 | 32900 | 41 |
| 253 | 20230619 | 142300 | 994291300 | 32900 | 32900 | 32900 | 32900 | 95 |
| 254 | 20230619 | 142200 | 991165800 | 32900 | 32850 | 32900 | 32850 | 63 |
| 255 | 20230619 | 142100 | 989093350 | 32850 | 32900 | 32900 | 32850 | 6 |
| 256 | 20230619 | 142000 | 988896100 | 32900 | 32900 | 32900 | 32900 | 89 |
| 257 | 20230619 | 141900 | 985968000 | 32900 | 32900 | 32900 | 32900 | 37 |
| 258 | 20230619 | 141800 | 984750700 | 32900 | 32900 | 32900 | 32900 | 66 |
| 259 | 20230619 | 141700 | 982579300 | 32900 | 32900 | 32900 | 32900 | 38 |
| 260 | 20230619 | 141600 | 981329100 | 32900 | 32900 | 32900 | 32900 | 32 |
| 261 | 20230619 | 141500 | 980276300 | 32900 | 32900 | 32900 | 32850 | 109 |
| 262 | 20230619 | 141400 | 976690450 | 32900 | 32900 | 32900 | 32900 | 37 |
| 263 | 20230619 | 141300 | 975473150 | 32900 | 32900 | 32900 | 32900 | 33 |
| 264 | 20230619 | 141200 | 974387450 | 32900 | 32900 | 32900 | 32900 | 95 |
| 265 | 20230619 | 141100 | 971261950 | 32900 | 32900 | 32900 | 32900 | 25 |
| 266 | 20230619 | 141000 | 970439450 | 32900 | 32900 | 32900 | 32900 | 69 |
| 267 | 20230619 | 140900 | 968169350 | 32900 | 32900 | 32900 | 32900 | 30 |
| 268 | 20230619 | 140800 | 967182350 | 32900 | 32900 | 32900 | 32900 | 61 |
| 269 | 20230619 | 140700 | 965175450 | 32950 | 32900 | 32950 | 32900 | 90 |
| 270 | 20230619 | 140600 | 962214100 | 32900 | 32900 | 32900 | 32900 | 16 |
| 271 | 20230619 | 140500 | 961687700 | 32900 | 32900 | 32900 | 32900 | 61 |
| 272 | 20230619 | 140400 | 959680800 | 32950 | 32950 | 32950 | 32950 | 31 |
| 273 | 20230619 | 140300 | 958659350 | 32950 | 32900 | 32950 | 32900 | 46 |
| 274 | 20230619 | 140200 | 957145700 | 32900 | 32950 | 32950 | 32900 | 86 |
| 275 | 20230619 | 140100 | 954314550 | 32950 | 32900 | 32950 | 32900 | 60 |
| 276 | 20230619 | 140000 | 952340300 | 32950 | 32950 | 32950 | 32950 | 38 |
| 277 | 20230619 | 135900 | 951088200 | 32950 | 32950 | 32950 | 32950 | 61 |
| 278 | 20230619 | 135800 | 949078250 | 32950 | 32950 | 32950 | 32950 | 28 |
| 279 | 20230619 | 135700 | 948155650 | 33000 | 33000 | 33000 | 33000 | 193 |
| 280 | 20230619 | 135600 | 941786650 | 33000 | 32950 | 33000 | 32900 | 344 |
| 281 | 20230619 | 135500 | 930453350 | 33000 | 33000 | 33000 | 33000 | 37 |
| 282 | 20230619 | 135400 | 929232350 | 33000 | 32950 | 33000 | 32950 | 59 |
| 283 | 20230619 | 135300 | 927287250 | 33000 | 32950 | 33000 | 32950 | 93 |
| 284 | 20230619 | 135200 | 924221050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 285 | 20230619 | 135100 | 924221050 | 33000 | 33050 | 33050 | 33000 | 57 |
| 286 | 20230619 | 135000 | 922339550 | 33100 | 33150 | 33150 | 33100 | 94 |
| 287 | 20230619 | 134900 | 919226200 | 33150 | 33150 | 33150 | 33100 | 60 |
| 288 | 20230619 | 134800 | 917239500 | 33100 | 33150 | 33150 | 33100 | 48 |
| 289 | 20230619 | 134700 | 915648800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 290 | 20230619 | 134600 | 915648800 | 33150 | 33100 | 33150 | 33100 | 80 |
| 291 | 20230619 | 134500 | 912999000 | 33150 | 33150 | 33150 | 33150 | 44 |
| 292 | 20230619 | 134400 | 911540400 | 33150 | 33100 | 33150 | 33100 | 12 |
| 293 | 20230619 | 134300 | 911143100 | 33150 | 33100 | 33150 | 33100 | 9 |
| 294 | 20230619 | 134200 | 910845100 | 33150 | 33150 | 33150 | 33150 | 0 |
| 295 | 20230619 | 134100 | 910845100 | 33150 | 33050 | 33150 | 33050 | 41 |
| 296 | 20230619 | 134000 | 909486550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 297 | 20230619 | 133900 | 909486550 | 33150 | 33050 | 33150 | 33050 | 143 |
| 298 | 20230619 | 133800 | 904751450 | 33050 | 33050 | 33050 | 33050 | 15 |
| 299 | 20230619 | 133700 | 904255700 | 32950 | 32950 | 32950 | 32950 | 110 |
| 300 | 20230619 | 133600 | 900631200 | 32950 | 33000 | 33100 | 32950 | 340 |
| 301 | 20230619 | 133500 | 889421900 | 33000 | 33000 | 33000 | 33000 | 11 |
| 302 | 20230619 | 133400 | 889058900 | 33000 | 33050 | 33050 | 33000 | 113 |
| 303 | 20230619 | 133300 | 885327750 | 33050 | 33150 | 33150 | 33050 | 50 |
| 304 | 20230619 | 133200 | 883671650 | 33200 | 33200 | 33200 | 33200 | 1 |
| 305 | 20230619 | 133100 | 883638450 | 33200 | 33150 | 33200 | 33150 | 881 |
| 306 | 20230619 | 133000 | 854399550 | 33050 | 33000 | 33100 | 33000 | 1497 |
| 307 | 20230619 | 132900 | 804955900 | 32950 | 32850 | 32950 | 32850 | 905 |
| 308 | 20230619 | 132800 | 775171550 | 32850 | 32850 | 32850 | 32850 | 39 |
| 309 | 20230619 | 132700 | 773890400 | 32850 | 32850 | 32850 | 32850 | 1 |
| 310 | 20230619 | 132600 | 773857550 | 32850 | 32850 | 32850 | 32850 | 87 |
| 311 | 20230619 | 132500 | 770999600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 312 | 20230619 | 132400 | 770999600 | 32850 | 32800 | 32850 | 32800 | 42 |
| 313 | 20230619 | 132300 | 769620150 | 32800 | 32800 | 32800 | 32800 | 17 |
| 314 | 20230619 | 132200 | 769062550 | 32800 | 32800 | 32800 | 32800 | 10 |
| 315 | 20230619 | 132100 | 768734550 | 32800 | 32800 | 32800 | 32800 | 281 |
| 316 | 20230619 | 132000 | 759517750 | 32750 | 32750 | 32750 | 32750 | 15 |
| 317 | 20230619 | 131900 | 759026500 | 32800 | 32750 | 32800 | 32750 | 40 |
| 318 | 20230619 | 131800 | 757716150 | 32750 | 32700 | 32750 | 32700 | 25 |
| 319 | 20230619 | 131700 | 756897450 | 32700 | 32700 | 32700 | 32700 | 0 |
| 320 | 20230619 | 131600 | 756897450 | 32700 | 32700 | 32700 | 32700 | 5 |
| 321 | 20230619 | 131500 | 756733950 | 32750 | 32750 | 32750 | 32750 | 17 |
| 322 | 20230619 | 131400 | 756177200 | 32750 | 32750 | 32750 | 32750 | 57 |
| 323 | 20230619 | 131300 | 754310450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 324 | 20230619 | 131200 | 754310450 | 32750 | 32750 | 32750 | 32750 | 99 |
| 325 | 20230619 | 131100 | 751068200 | 32750 | 32750 | 32750 | 32750 | 25 |
| 326 | 20230619 | 131000 | 750249450 | 32750 | 32750 | 32750 | 32750 | 30 |
| 327 | 20230619 | 130900 | 749266950 | 32750 | 32750 | 32750 | 32750 | 25 |
| 328 | 20230619 | 130800 | 748448200 | 32750 | 32750 | 32750 | 32750 | 17 |
| 329 | 20230619 | 130700 | 747891450 | 32750 | 32750 | 32750 | 32750 | 35 |
| 330 | 20230619 | 130600 | 746745200 | 32750 | 32750 | 32750 | 32750 | 21 |
| 331 | 20230619 | 130500 | 746057450 | 32750 | 32750 | 32800 | 32750 | 54 |
| 332 | 20230619 | 130400 | 744287500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 333 | 20230619 | 130300 | 744287500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 334 | 20230619 | 130200 | 744287500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 335 | 20230619 | 130100 | 744287500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 336 | 20230619 | 130000 | 744287500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 337 | 20230619 | 125900 | 744287500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 338 | 20230619 | 125800 | 744287500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 339 | 20230619 | 125700 | 744287500 | 32800 | 32800 | 32800 | 32800 | 9 |
| 340 | 20230619 | 125600 | 743992300 | 32800 | 32800 | 32800 | 32700 | 10 |
| 341 | 20230619 | 125500 | 743664400 | 32800 | 32800 | 32800 | 32800 | 1 |
| 342 | 20230619 | 125400 | 743631600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 343 | 20230619 | 125300 | 743631600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 344 | 20230619 | 125200 | 743631600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 345 | 20230619 | 125100 | 743631600 | 32800 | 32800 | 32800 | 32800 | 1 |
| 346 | 20230619 | 125000 | 743598800 | 32750 | 32750 | 32750 | 32750 | 1 |
| 347 | 20230619 | 124900 | 743566050 | 32700 | 32700 | 32700 | 32700 | 31 |
| 348 | 20230619 | 124800 | 742552350 | 32700 | 32700 | 32700 | 32700 | 0 |
| 349 | 20230619 | 124700 | 742552350 | 32700 | 32700 | 32700 | 32700 | 5 |
| 350 | 20230619 | 124600 | 742388850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 351 | 20230619 | 124500 | 742388850 | 32700 | 32700 | 32700 | 32700 | 1 |
| 352 | 20230619 | 124400 | 742356150 | 32700 | 32700 | 32700 | 32700 | 0 |
| 353 | 20230619 | 124300 | 742356150 | 32700 | 32700 | 32700 | 32700 | 0 |
| 354 | 20230619 | 124200 | 742356150 | 32700 | 32700 | 32700 | 32700 | 0 |
| 355 | 20230619 | 124100 | 742356150 | 32700 | 32700 | 32700 | 32700 | 0 |
| 356 | 20230619 | 124000 | 742356150 | 32700 | 32700 | 32700 | 32700 | 5 |
| 357 | 20230619 | 123900 | 742192650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 358 | 20230619 | 123800 | 742192650 | 32800 | 32800 | 32800 | 32800 | 3 |
| 359 | 20230619 | 123700 | 742094250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 360 | 20230619 | 123600 | 742094250 | 32800 | 32800 | 32800 | 32800 | 8 |
| 361 | 20230619 | 123500 | 741831850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 362 | 20230619 | 123400 | 741831850 | 32650 | 32650 | 32650 | 32650 | 101 |
| 363 | 20230619 | 123300 | 738534200 | 32650 | 32750 | 32750 | 32650 | 126 |
| 364 | 20230619 | 123200 | 734413650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 365 | 20230619 | 123100 | 734413650 | 32750 | 32750 | 32750 | 32750 | 99 |
| 366 | 20230619 | 123000 | 731171400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 367 | 20230619 | 122900 | 731171400 | 32750 | 32750 | 32750 | 32750 | 20 |
| 368 | 20230619 | 122800 | 730516400 | 32800 | 32800 | 32800 | 32800 | 0 |
| 369 | 20230619 | 122700 | 730516400 | 32800 | 32800 | 32800 | 32800 | 0 |
| 370 | 20230619 | 122600 | 730516400 | 32800 | 32800 | 32800 | 32800 | 0 |
| 371 | 20230619 | 122500 | 730516400 | 32800 | 32800 | 32800 | 32800 | 0 |
| 372 | 20230619 | 122400 | 730516400 | 32800 | 32800 | 32800 | 32800 | 0 |
| 373 | 20230619 | 122300 | 730516400 | 32800 | 32800 | 32800 | 32800 | 5 |
| 374 | 20230619 | 122200 | 730352400 | 32800 | 32800 | 32800 | 32800 | 0 |
| 375 | 20230619 | 122100 | 730352400 | 32800 | 32800 | 32800 | 32800 | 0 |
| 376 | 20230619 | 122000 | 730352400 | 32800 | 32800 | 32800 | 32800 | 0 |
| 377 | 20230619 | 121900 | 730352400 | 32800 | 32800 | 32800 | 32800 | 0 |
| 378 | 20230619 | 121800 | 730352400 | 32800 | 32800 | 32800 | 32800 | 0 |
| 379 | 20230619 | 121700 | 730352400 | 32800 | 32800 | 32800 | 32800 | 2 |
| 380 | 20230619 | 121600 | 730286800 | 32750 | 32750 | 32750 | 32750 | 10 |
| 381 | 20230619 | 121500 | 729959300 | 32750 | 32750 | 32750 | 32750 | 23 |
| 382 | 20230619 | 121400 | 729206050 | 32750 | 32750 | 32750 | 32750 | 4 |
| 383 | 20230619 | 121300 | 729075050 | 32750 | 32750 | 32750 | 32750 | 3 |
| 384 | 20230619 | 121200 | 728976800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 385 | 20230619 | 121100 | 728976800 | 32750 | 32750 | 32750 | 32750 | 10 |
| 386 | 20230619 | 121000 | 728649300 | 32750 | 32750 | 32750 | 32750 | 4 |
| 387 | 20230619 | 120900 | 728518300 | 32750 | 32750 | 32750 | 32750 | 9 |
| 388 | 20230619 | 120800 | 728223550 | 32750 | 32750 | 32750 | 32750 | 5 |
| 389 | 20230619 | 120700 | 728059800 | 32750 | 32750 | 32750 | 32750 | 55 |
| 390 | 20230619 | 120600 | 726258550 | 32750 | 32750 | 32750 | 32750 | 10 |
| 391 | 20230619 | 120500 | 725931050 | 32750 | 32750 | 32750 | 32750 | 10 |
| 392 | 20230619 | 120400 | 725603550 | 32750 | 32750 | 32750 | 32750 | 10 |
| 393 | 20230619 | 120300 | 725276050 | 32750 | 32750 | 32750 | 32750 | 5 |
| 394 | 20230619 | 120200 | 725112300 | 32750 | 32750 | 32750 | 32750 | 1 |
| 395 | 20230619 | 120100 | 725079550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 396 | 20230619 | 120000 | 725079550 | 32800 | 32850 | 32850 | 32800 | 216 |
| 397 | 20230619 | 115900 | 717994200 | 32850 | 32850 | 32850 | 32850 | 45 |
| 398 | 20230619 | 115800 | 716515950 | 32850 | 32850 | 32850 | 32850 | 1 |
| 399 | 20230619 | 115700 | 716483100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 400 | 20230619 | 115600 | 716483100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 401 | 20230619 | 115500 | 716483100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 402 | 20230619 | 115400 | 716483100 | 32900 | 32900 | 32900 | 32900 | 7 |
| 403 | 20230619 | 115300 | 716252800 | 32900 | 32850 | 32900 | 32800 | 21 |
| 404 | 20230619 | 115200 | 715563550 | 32900 | 32900 | 32900 | 32900 | 51 |
| 405 | 20230619 | 115100 | 713885650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 406 | 20230619 | 115000 | 713885650 | 32900 | 32900 | 32900 | 32900 | 36 |
| 407 | 20230619 | 114900 | 712701250 | 32900 | 32900 | 32900 | 32900 | 0 |
| 408 | 20230619 | 114800 | 712701250 | 32900 | 32900 | 32900 | 32900 | 5 |
| 409 | 20230619 | 114700 | 712536750 | 32800 | 32850 | 32900 | 32800 | 53 |
| 410 | 20230619 | 114600 | 710795450 | 32850 | 32850 | 32850 | 32850 | 1 |
| 411 | 20230619 | 114500 | 710762600 | 32850 | 32850 | 32850 | 32850 | 1 |
| 412 | 20230619 | 114400 | 710729750 | 32850 | 32850 | 32850 | 32850 | 1 |
| 413 | 20230619 | 114300 | 710696900 | 32850 | 32800 | 32850 | 32800 | 8 |
| 414 | 20230619 | 114200 | 710434350 | 32800 | 32800 | 32800 | 32800 | 5 |
| 415 | 20230619 | 114100 | 710270350 | 32800 | 32750 | 32800 | 32750 | 583 |
| 416 | 20230619 | 114000 | 691157800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 417 | 20230619 | 113900 | 691157800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 418 | 20230619 | 113800 | 691157800 | 32750 | 32750 | 32750 | 32700 | 9 |
| 419 | 20230619 | 113700 | 690863250 | 32750 | 32750 | 32750 | 32750 | 1 |
| 420 | 20230619 | 113600 | 690830500 | 32750 | 32750 | 32750 | 32750 | 0 |
| 421 | 20230619 | 113500 | 690830500 | 32750 | 32750 | 32750 | 32750 | 0 |
| 422 | 20230619 | 113400 | 690830500 | 32750 | 32750 | 32750 | 32750 | 1 |
| 423 | 20230619 | 113300 | 690797750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 424 | 20230619 | 113200 | 690797750 | 32750 | 32700 | 32750 | 32700 | 6 |
| 425 | 20230619 | 113100 | 690601500 | 32700 | 32700 | 32700 | 32700 | 94 |
| 426 | 20230619 | 113000 | 687527700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 427 | 20230619 | 112900 | 687527700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 428 | 20230619 | 112800 | 687527700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 429 | 20230619 | 112700 | 687527700 | 32750 | 32750 | 32750 | 32750 | 1 |
| 430 | 20230619 | 112600 | 687494950 | 32700 | 32700 | 32700 | 32700 | 11 |
| 431 | 20230619 | 112500 | 687135250 | 32700 | 32750 | 32750 | 32700 | 11 |
| 432 | 20230619 | 112400 | 686775500 | 32750 | 32750 | 32750 | 32750 | 0 |
| 433 | 20230619 | 112300 | 686775500 | 32750 | 32750 | 32750 | 32750 | 3 |
| 434 | 20230619 | 112200 | 686677250 | 32750 | 32750 | 32750 | 32750 | 2 |
| 435 | 20230619 | 112100 | 686611750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 436 | 20230619 | 112000 | 686611750 | 32750 | 32700 | 32750 | 32700 | 153 |
| 437 | 20230619 | 111900 | 681608350 | 32700 | 32700 | 32700 | 32700 | 14 |
| 438 | 20230619 | 111800 | 681150550 | 32700 | 32700 | 32700 | 32700 | 0 |
| 439 | 20230619 | 111700 | 681150550 | 32700 | 32700 | 32700 | 32700 | 0 |
| 440 | 20230619 | 111600 | 681150550 | 32700 | 32700 | 32700 | 32700 | 116 |
| 441 | 20230619 | 111500 | 677357350 | 32700 | 32700 | 32700 | 32700 | 11 |
| 442 | 20230619 | 111400 | 676997650 | 32700 | 32700 | 32700 | 32700 | 20 |
| 443 | 20230619 | 111300 | 676343650 | 32700 | 32700 | 32700 | 32700 | 5 |
| 444 | 20230619 | 111200 | 676180150 | 32700 | 32700 | 32700 | 32700 | 63 |
| 445 | 20230619 | 111100 | 674120050 | 32700 | 32700 | 32700 | 32700 | 5 |
| 446 | 20230619 | 111000 | 673956550 | 32700 | 32750 | 32750 | 32700 | 308 |
| 447 | 20230619 | 110900 | 663884600 | 32750 | 32750 | 32750 | 32750 | 55 |
| 448 | 20230619 | 110800 | 662083350 | 32750 | 32750 | 32750 | 32750 | 10 |
| 449 | 20230619 | 110700 | 661755850 | 32750 | 32750 | 32800 | 32750 | 228 |
| 450 | 20230619 | 110600 | 654283300 | 32750 | 32750 | 32750 | 32750 | 10 |
| 451 | 20230619 | 110500 | 653955800 | 32800 | 32800 | 32800 | 32800 | 1 |
| 452 | 20230619 | 110400 | 653923000 | 32800 | 32800 | 32800 | 32800 | 1 |
| 453 | 20230619 | 110300 | 653890200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 454 | 20230619 | 110200 | 653890200 | 32800 | 32750 | 32800 | 32750 | 12 |
| 455 | 20230619 | 110100 | 653497150 | 32700 | 32700 | 32700 | 32700 | 20 |
| 456 | 20230619 | 110000 | 652843150 | 32700 | 32700 | 32700 | 32700 | 84 |
| 457 | 20230619 | 105900 | 650096350 | 32750 | 32750 | 32750 | 32750 | 4 |
| 458 | 20230619 | 105800 | 649965350 | 32750 | 32600 | 32750 | 32600 | 189 |
| 459 | 20230619 | 105700 | 643780300 | 32600 | 32600 | 32600 | 32600 | 105 |
| 460 | 20230619 | 105600 | 640357300 | 32600 | 32650 | 32650 | 32600 | 61 |
| 461 | 20230619 | 105500 | 638365950 | 32650 | 32650 | 32650 | 32650 | 0 |
| 462 | 20230619 | 105400 | 638365950 | 32650 | 32650 | 32650 | 32650 | 10 |
| 463 | 20230619 | 105300 | 638039450 | 32700 | 32700 | 32700 | 32700 | 0 |
| 464 | 20230619 | 105200 | 638039450 | 32700 | 32700 | 32700 | 32700 | 0 |
| 465 | 20230619 | 105100 | 638039450 | 32700 | 32700 | 32700 | 32700 | 0 |
| 466 | 20230619 | 105000 | 638039450 | 32700 | 32600 | 32700 | 32600 | 7 |
| 467 | 20230619 | 104900 | 637811050 | 32600 | 32600 | 32600 | 32600 | 9 |
| 468 | 20230619 | 104800 | 637517650 | 32600 | 32600 | 32600 | 32600 | 10 |
| 469 | 20230619 | 104700 | 637191650 | 32700 | 32650 | 32700 | 32600 | 83 |
| 470 | 20230619 | 104600 | 634484200 | 32700 | 32700 | 32700 | 32700 | 0 |
| 471 | 20230619 | 104500 | 634484200 | 32700 | 32650 | 32700 | 32650 | 14 |
| 472 | 20230619 | 104400 | 634026600 | 32650 | 32650 | 32650 | 32650 | 6 |
| 473 | 20230619 | 104300 | 633830700 | 32650 | 32650 | 32650 | 32650 | 7 |
| 474 | 20230619 | 104200 | 633602150 | 32650 | 32650 | 32650 | 32650 | 46 |
| 475 | 20230619 | 104100 | 632100250 | 32650 | 32650 | 32650 | 32650 | 10 |
| 476 | 20230619 | 104000 | 631773750 | 32650 | 32650 | 32650 | 32650 | 8 |
| 477 | 20230619 | 103900 | 631512550 | 32650 | 32600 | 32650 | 32600 | 90 |
| 478 | 20230619 | 103800 | 628574300 | 32600 | 32600 | 32600 | 32600 | 512 |
| 479 | 20230619 | 103700 | 611883100 | 32600 | 32600 | 32600 | 32600 | 28 |
| 480 | 20230619 | 103600 | 610970300 | 32600 | 32600 | 32600 | 32600 | 859 |
| 481 | 20230619 | 103500 | 582966900 | 32600 | 32600 | 32600 | 32600 | 6 |
| 482 | 20230619 | 103400 | 582771300 | 32600 | 32600 | 32600 | 32600 | 487 |
| 483 | 20230619 | 103300 | 566895100 | 32600 | 32600 | 32600 | 32600 | 26 |
| 484 | 20230619 | 103200 | 566047500 | 32600 | 32600 | 32600 | 32600 | 10 |
| 485 | 20230619 | 103100 | 565721500 | 32600 | 32600 | 32600 | 32600 | 107 |
| 486 | 20230619 | 103000 | 562233300 | 32600 | 32650 | 32650 | 32600 | 62 |
| 487 | 20230619 | 102900 | 560211600 | 32700 | 32650 | 32700 | 32650 | 55 |
| 488 | 20230619 | 102800 | 558415800 | 32650 | 32650 | 32650 | 32650 | 12 |
| 489 | 20230619 | 102700 | 558024000 | 32700 | 32650 | 32700 | 32650 | 7 |
| 490 | 20230619 | 102600 | 557795300 | 32650 | 32650 | 32650 | 32650 | 5 |
| 491 | 20230619 | 102500 | 557632050 | 32650 | 32650 | 32650 | 32650 | 11 |
| 492 | 20230619 | 102400 | 557272900 | 32650 | 32600 | 32650 | 32600 | 20 |
| 493 | 20230619 | 102300 | 556620150 | 32600 | 32600 | 32600 | 32600 | 179 |
| 494 | 20230619 | 102200 | 550784750 | 32600 | 32600 | 32600 | 32600 | 10 |
| 495 | 20230619 | 102100 | 550458750 | 32600 | 32600 | 32600 | 32600 | 5 |
| 496 | 20230619 | 102000 | 550295750 | 32600 | 32650 | 32650 | 32600 | 1411 |
| 497 | 20230619 | 101900 | 504280700 | 32650 | 32650 | 32650 | 32650 | 7 |
| 498 | 20230619 | 101800 | 504052150 | 32650 | 32650 | 32650 | 32650 | 42 |
| 499 | 20230619 | 101700 | 502680850 | 32650 | 32650 | 32650 | 32650 | 11 |
| 500 | 20230619 | 101600 | 502321700 | 32650 | 32650 | 32650 | 32650 | 13 |
| 501 | 20230619 | 101500 | 501897250 | 32650 | 32650 | 32650 | 32650 | 18 |
| 502 | 20230619 | 101400 | 501309550 | 32650 | 32700 | 32700 | 32650 | 196 |
| 503 | 20230619 | 101300 | 494900700 | 32700 | 32650 | 32700 | 32650 | 14 |
| 504 | 20230619 | 101200 | 494443150 | 32650 | 32700 | 32700 | 32650 | 5 |
| 505 | 20230619 | 101100 | 494279850 | 32650 | 32650 | 32650 | 32650 | 10 |
| 506 | 20230619 | 101000 | 493953350 | 32650 | 32650 | 32650 | 32650 | 10 |
| 507 | 20230619 | 100900 | 493626850 | 32650 | 32650 | 32650 | 32650 | 5 |
| 508 | 20230619 | 100800 | 493463600 | 32650 | 32650 | 32650 | 32650 | 10 |
| 509 | 20230619 | 100700 | 493137100 | 32650 | 32650 | 32650 | 32650 | 4 |
| 510 | 20230619 | 100600 | 493006500 | 32650 | 32650 | 32650 | 32650 | 25 |
| 511 | 20230619 | 100500 | 492190250 | 32650 | 32650 | 32650 | 32650 | 5 |
| 512 | 20230619 | 100400 | 492027000 | 32650 | 32650 | 32650 | 32650 | 60 |
| 513 | 20230619 | 100300 | 490068000 | 32650 | 32650 | 32650 | 32650 | 10 |
| 514 | 20230619 | 100200 | 489741500 | 32650 | 32700 | 32700 | 32650 | 5 |
| 515 | 20230619 | 100100 | 489578200 | 32650 | 32700 | 32700 | 32650 | 790 |
| 516 | 20230619 | 100000 | 463778850 | 32700 | 32700 | 32700 | 32700 | 5 |
| 517 | 20230619 | 095900 | 463615350 | 32700 | 32700 | 32700 | 32700 | 10 |
| 518 | 20230619 | 095800 | 463288350 | 32700 | 32700 | 32700 | 32700 | 211 |
| 519 | 20230619 | 095700 | 456388650 | 32750 | 32800 | 32800 | 32750 | 367 |
| 520 | 20230619 | 095600 | 444363900 | 32900 | 32900 | 32900 | 32900 | 1 |
| 521 | 20230619 | 095500 | 444331000 | 32900 | 32900 | 32900 | 32900 | 3 |
| 522 | 20230619 | 095400 | 444232300 | 32850 | 32850 | 32850 | 32850 | 90 |
| 523 | 20230619 | 095300 | 441275800 | 32850 | 32850 | 32850 | 32850 | 10 |
| 524 | 20230619 | 095200 | 440947300 | 32850 | 32850 | 32850 | 32850 | 5 |
| 525 | 20230619 | 095100 | 440783050 | 32750 | 32750 | 32750 | 32750 | 10 |
| 526 | 20230619 | 095000 | 440455550 | 32750 | 32800 | 32800 | 32750 | 73 |
| 527 | 20230619 | 094900 | 438064000 | 32800 | 32800 | 32800 | 32800 | 1 |
| 528 | 20230619 | 094800 | 438031200 | 32850 | 32850 | 32850 | 32850 | 13 |
| 529 | 20230619 | 094700 | 437604150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 530 | 20230619 | 094600 | 437604150 | 32850 | 32750 | 32850 | 32750 | 57 |
| 531 | 20230619 | 094500 | 435732900 | 32750 | 32750 | 32750 | 32700 | 56 |
| 532 | 20230619 | 094400 | 433899300 | 32700 | 32700 | 32700 | 32700 | 10 |
| 533 | 20230619 | 094300 | 433572300 | 32700 | 32700 | 32700 | 32700 | 9 |
| 534 | 20230619 | 094200 | 433278000 | 32700 | 32700 | 32700 | 32700 | 9 |
| 535 | 20230619 | 094100 | 432983700 | 32850 | 32750 | 32850 | 32750 | 8 |
| 536 | 20230619 | 094000 | 432721400 | 32750 | 32650 | 32800 | 32650 | 777 |
| 537 | 20230619 | 093900 | 407310200 | 32650 | 32600 | 32650 | 32600 | 58 |
| 538 | 20230619 | 093800 | 405416900 | 32650 | 32650 | 32650 | 32650 | 14 |
| 539 | 20230619 | 093700 | 404959800 | 32650 | 32550 | 32650 | 32550 | 142 |
| 540 | 20230619 | 093600 | 400332000 | 32550 | 32550 | 32550 | 32550 | 9 |
| 541 | 20230619 | 093500 | 400039050 | 32550 | 32550 | 32550 | 32550 | 55 |
| 542 | 20230619 | 093400 | 398248800 | 32600 | 32650 | 32650 | 32600 | 423 |
| 543 | 20230619 | 093300 | 384447600 | 32700 | 32700 | 32750 | 32650 | 251 |
| 544 | 20230619 | 093200 | 376234500 | 32700 | 32700 | 32700 | 32700 | 33 |
| 545 | 20230619 | 093100 | 375155400 | 32700 | 32700 | 32700 | 32700 | 1 |
| 546 | 20230619 | 093000 | 375122700 | 32600 | 32600 | 32650 | 32600 | 10 |
| 547 | 20230619 | 092900 | 374796650 | 32600 | 32600 | 32600 | 32600 | 28 |
| 548 | 20230619 | 092800 | 373883850 | 32600 | 32650 | 32650 | 32600 | 113 |
| 549 | 20230619 | 092700 | 370200000 | 32600 | 32650 | 32700 | 32600 | 262 |
| 550 | 20230619 | 092600 | 361640450 | 32650 | 32700 | 32700 | 32650 | 60 |
| 551 | 20230619 | 092500 | 359680900 | 32700 | 32700 | 32700 | 32700 | 82 |
| 552 | 20230619 | 092400 | 356999500 | 32750 | 32750 | 32750 | 32750 | 0 |
| 553 | 20230619 | 092300 | 356999500 | 32750 | 32700 | 32750 | 32650 | 52 |
| 554 | 20230619 | 092200 | 355298450 | 32650 | 32650 | 32650 | 32650 | 40 |
| 555 | 20230619 | 092100 | 353992450 | 32650 | 32650 | 32650 | 32650 | 2 |
| 556 | 20230619 | 092000 | 353927150 | 32650 | 32650 | 32650 | 32650 | 40 |
| 557 | 20230619 | 091900 | 352621150 | 32650 | 32600 | 32650 | 32600 | 11 |
| 558 | 20230619 | 091800 | 352262500 | 32600 | 32600 | 32600 | 32600 | 702 |
| 559 | 20230619 | 091700 | 329377300 | 32600 | 32600 | 32600 | 32550 | 13 |
| 560 | 20230619 | 091600 | 328953800 | 32600 | 32600 | 32600 | 32600 | 338 |
| 561 | 20230619 | 091500 | 317935000 | 32650 | 32650 | 32650 | 32650 | 26 |
| 562 | 20230619 | 091400 | 317086100 | 32650 | 32700 | 32700 | 32650 | 11 |
| 563 | 20230619 | 091300 | 316726900 | 32700 | 32600 | 32700 | 32600 | 192 |
| 564 | 20230619 | 091200 | 310459500 | 32600 | 32550 | 32600 | 32550 | 627 |
| 565 | 20230619 | 091100 | 290050250 | 32550 | 32500 | 32550 | 32500 | 11 |
| 566 | 20230619 | 091000 | 289692400 | 32500 | 32500 | 32500 | 32500 | 5 |
| 567 | 20230619 | 090900 | 289529900 | 32500 | 32500 | 32500 | 32500 | 110 |
| 568 | 20230619 | 090800 | 285954900 | 32500 | 32500 | 32500 | 32500 | 105 |
| 569 | 20230619 | 090700 | 282542400 | 32500 | 32500 | 32500 | 32500 | 42 |
| 570 | 20230619 | 090600 | 281177400 | 32500 | 32400 | 32500 | 32400 | 1256 |
| 571 | 20230619 | 090500 | 240421800 | 32400 | 32350 | 32400 | 32300 | 541 |
| 572 | 20230619 | 090400 | 222906750 | 32400 | 32450 | 32450 | 32250 | 2667 |
| 573 | 20230619 | 090300 | 136648050 | 32500 | 32400 | 32500 | 32400 | 131 |
| 574 | 20230619 | 090200 | 132396350 | 32400 | 32700 | 32700 | 32400 | 387 |
| 575 | 20230619 | 090100 | 119808000 | 32700 | 32700 | 32750 | 32700 | 166 |
| 576 | 20230619 | 090000 | 114379700 | 32400 | 33000 | 33000 | 32400 | 3483 |