31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 184100 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 1750 |
| 3 | 20230615 | 184000 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 4 | 20230615 | 183900 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 5 | 20230615 | 183800 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 6 | 20230615 | 183700 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 7 | 20230615 | 183600 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 8 | 20230615 | 183500 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 9 | 20230615 | 183400 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 10 | 20230615 | 183300 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 11 | 20230615 | 183200 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 12 | 20230615 | 183100 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 13 | 20230615 | 183000 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 14 | 20230615 | 182900 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 15 | 20230615 | 182800 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 16 | 20230615 | 182700 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 17 | 20230615 | 182600 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 18 | 20230615 | 182500 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 19 | 20230615 | 182400 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 20 | 20230615 | 182300 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 21 | 20230615 | 182200 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 22 | 20230615 | 182100 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 23 | 20230615 | 182000 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 24 | 20230615 | 181900 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 25 | 20230615 | 181800 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 26 | 20230615 | 181700 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 27 | 20230615 | 181600 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 28 | 20230615 | 181500 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 29 | 20230615 | 181400 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 30 | 20230615 | 181300 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 31 | 20230615 | 181200 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 32 | 20230615 | 181100 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 1750 |
| 33 | 20230615 | 181000 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 34 | 20230615 | 180900 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 35 | 20230615 | 180800 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 36 | 20230615 | 180700 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 37 | 20230615 | 180600 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 38 | 20230615 | 180500 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 39 | 20230615 | 180400 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 40 | 20230615 | 180300 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 41 | 20230615 | 180200 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 42 | 20230615 | 180100 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 43 | 20230615 | 180000 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 44 | 20230615 | 175900 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 45 | 20230615 | 175800 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 46 | 20230615 | 175700 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 47 | 20230615 | 175600 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 48 | 20230615 | 175500 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 49 | 20230615 | 175400 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 50 | 20230615 | 175300 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 51 | 20230615 | 175200 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 52 | 20230615 | 175100 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 53 | 20230615 | 175000 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 54 | 20230615 | 174900 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 55 | 20230615 | 174800 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 56 | 20230615 | 174700 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 57 | 20230615 | 174600 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 58 | 20230615 | 174500 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 59 | 20230615 | 174400 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 60 | 20230615 | 174300 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 61 | 20230615 | 174200 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 62 | 20230615 | 174100 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 1750 |
| 63 | 20230615 | 174000 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 64 | 20230615 | 173900 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 65 | 20230615 | 173800 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 66 | 20230615 | 173700 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 67 | 20230615 | 173600 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 68 | 20230615 | 173500 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 69 | 20230615 | 173400 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 70 | 20230615 | 173300 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 71 | 20230615 | 173200 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 72 | 20230615 | 173100 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 73 | 20230615 | 173000 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 74 | 20230615 | 172900 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 75 | 20230615 | 172800 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 76 | 20230615 | 172700 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 77 | 20230615 | 172600 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 78 | 20230615 | 172500 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 79 | 20230615 | 172400 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 80 | 20230615 | 172300 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 81 | 20230615 | 172200 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 82 | 20230615 | 172100 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 83 | 20230615 | 172000 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 84 | 20230615 | 171900 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 85 | 20230615 | 171800 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 86 | 20230615 | 171700 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 87 | 20230615 | 171600 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 88 | 20230615 | 171500 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 89 | 20230615 | 171400 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 90 | 20230615 | 171300 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 91 | 20230615 | 171200 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 92 | 20230615 | 171100 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 1750 |
| 93 | 20230615 | 171000 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 94 | 20230615 | 170900 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 95 | 20230615 | 170800 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 96 | 20230615 | 170700 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 97 | 20230615 | 170600 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 98 | 20230615 | 170500 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 99 | 20230615 | 170400 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 100 | 20230615 | 170300 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 101 | 20230615 | 170200 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 102 | 20230615 | 170100 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 103 | 20230615 | 170000 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 104 | 20230615 | 165900 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 105 | 20230615 | 165800 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 106 | 20230615 | 165700 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 107 | 20230615 | 165600 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 108 | 20230615 | 165500 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 109 | 20230615 | 165400 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 110 | 20230615 | 165300 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 111 | 20230615 | 165200 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 112 | 20230615 | 165100 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 113 | 20230615 | 165000 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 114 | 20230615 | 164900 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 115 | 20230615 | 164800 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 116 | 20230615 | 164700 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 117 | 20230615 | 164600 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 118 | 20230615 | 164500 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 119 | 20230615 | 164400 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 120 | 20230615 | 164300 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 121 | 20230615 | 164200 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 122 | 20230615 | 164100 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 1750 |
| 123 | 20230615 | 164000 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 124 | 20230615 | 163900 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 125 | 20230615 | 163800 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 126 | 20230615 | 163700 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 127 | 20230615 | 163600 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 128 | 20230615 | 163500 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 129 | 20230615 | 163400 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 130 | 20230615 | 163300 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 131 | 20230615 | 163200 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 132 | 20230615 | 163100 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 133 | 20230615 | 163000 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 134 | 20230615 | 162900 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 135 | 20230615 | 162800 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 136 | 20230615 | 162700 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 137 | 20230615 | 162600 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 138 | 20230615 | 162500 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 139 | 20230615 | 162400 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 140 | 20230615 | 162300 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 141 | 20230615 | 162200 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 142 | 20230615 | 162100 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 143 | 20230615 | 162000 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 144 | 20230615 | 161900 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 145 | 20230615 | 161800 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 146 | 20230615 | 161700 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 147 | 20230615 | 161600 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 148 | 20230615 | 161500 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 149 | 20230615 | 161400 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 150 | 20230615 | 161300 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 151 | 20230615 | 161200 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 152 | 20230615 | 161100 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 1750 |
| 153 | 20230615 | 161000 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 154 | 20230615 | 160900 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 155 | 20230615 | 160800 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 156 | 20230615 | 160700 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 157 | 20230615 | 160600 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 158 | 20230615 | 160500 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 159 | 20230615 | 160400 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 160 | 20230615 | 160300 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 161 | 20230615 | 160200 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 162 | 20230615 | 160100 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 163 | 20230615 | 160000 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 164 | 20230615 | 155900 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 165 | 20230615 | 155800 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 166 | 20230615 | 155700 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 167 | 20230615 | 155600 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 168 | 20230615 | 155500 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 169 | 20230615 | 155400 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 170 | 20230615 | 155300 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 171 | 20230615 | 155200 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 172 | 20230615 | 155100 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 173 | 20230615 | 155000 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 174 | 20230615 | 154900 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 175 | 20230615 | 154800 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 176 | 20230615 | 154700 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 177 | 20230615 | 154600 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 178 | 20230615 | 154500 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 179 | 20230615 | 154400 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 180 | 20230615 | 154300 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 181 | 20230615 | 154200 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 182 | 20230615 | 154100 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 1750 |
| 183 | 20230615 | 154000 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 184 | 20230615 | 153900 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 185 | 20230615 | 153800 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 186 | 20230615 | 153700 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 187 | 20230615 | 153600 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 188 | 20230615 | 153500 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 189 | 20230615 | 153400 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 190 | 20230615 | 153300 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 191 | 20230615 | 153200 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 192 | 20230615 | 153100 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 193 | 20230615 | 153000 | 6955685550 | 21350 | 21350 | 21350 | 21350 | 1750 |
| 194 | 20230615 | 152900 | 6918323050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20230615 | 152800 | 6918323050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20230615 | 152700 | 6918323050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20230615 | 152600 | 6918323050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20230615 | 152500 | 6918323050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20230615 | 152400 | 6918323050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20230615 | 152300 | 6918323050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20230615 | 152200 | 6918323050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 202 | 20230615 | 152100 | 6918323050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20230615 | 152000 | 6918323050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20230615 | 151900 | 6918323050 | 21300 | 21350 | 21400 | 21300 | 638 |
| 205 | 20230615 | 151800 | 6904730850 | 21350 | 21350 | 21350 | 21350 | 104 |
| 206 | 20230615 | 151700 | 6902510450 | 21350 | 21300 | 21350 | 21300 | 235 |
| 207 | 20230615 | 151600 | 6897504000 | 21300 | 21350 | 21350 | 21300 | 528 |
| 208 | 20230615 | 151500 | 6886256400 | 21350 | 21250 | 21350 | 21250 | 292 |
| 209 | 20230615 | 151400 | 6880035750 | 21250 | 21300 | 21300 | 21250 | 265 |
| 210 | 20230615 | 151300 | 6874392050 | 21300 | 21250 | 21300 | 21250 | 253 |
| 211 | 20230615 | 151200 | 6869005000 | 21200 | 21350 | 21350 | 21200 | 6204 |
| 212 | 20230615 | 151100 | 6737010750 | 21400 | 21350 | 21400 | 21300 | 544 |
| 213 | 20230615 | 151000 | 6725397250 | 21350 | 21300 | 21350 | 21300 | 264 |
| 214 | 20230615 | 150900 | 6719772600 | 21350 | 21350 | 21350 | 21300 | 1016 |
| 215 | 20230615 | 150800 | 6698101350 | 21350 | 21300 | 21350 | 21300 | 280 |
| 216 | 20230615 | 150700 | 6692125150 | 21350 | 21300 | 21350 | 21300 | 733 |
| 217 | 20230615 | 150600 | 6676480300 | 21300 | 21350 | 21350 | 21300 | 106 |
| 218 | 20230615 | 150500 | 6674219750 | 21350 | 21350 | 21350 | 21350 | 53 |
| 219 | 20230615 | 150400 | 6673088200 | 21350 | 21300 | 21350 | 21300 | 977 |
| 220 | 20230615 | 150300 | 6652263450 | 21250 | 21300 | 21300 | 21250 | 311 |
| 221 | 20230615 | 150200 | 6645640100 | 21300 | 21300 | 21300 | 21250 | 1292 |
| 222 | 20230615 | 150100 | 6618123600 | 21300 | 21300 | 21300 | 21300 | 146 |
| 223 | 20230615 | 150000 | 6615013800 | 21300 | 21300 | 21300 | 21250 | 341 |
| 224 | 20230615 | 145900 | 6607753000 | 21250 | 21300 | 21300 | 21250 | 402 |
| 225 | 20230615 | 145800 | 6599191350 | 21300 | 21300 | 21350 | 21300 | 152 |
| 226 | 20230615 | 145700 | 6595952750 | 21300 | 21350 | 21350 | 21300 | 336 |
| 227 | 20230615 | 145600 | 6588789950 | 21300 | 21300 | 21300 | 21250 | 256 |
| 228 | 20230615 | 145500 | 6583338050 | 21300 | 21300 | 21300 | 21300 | 458 |
| 229 | 20230615 | 145400 | 6573582650 | 21300 | 21400 | 21400 | 21300 | 9276 |
| 230 | 20230615 | 145300 | 6375966500 | 21400 | 21350 | 21400 | 21350 | 89 |
| 231 | 20230615 | 145200 | 6374063700 | 21350 | 21350 | 21350 | 21350 | 13 |
| 232 | 20230615 | 145100 | 6373786150 | 21350 | 21350 | 21400 | 21350 | 170 |
| 233 | 20230615 | 145000 | 6370150700 | 21400 | 21400 | 21400 | 21350 | 1504 |
| 234 | 20230615 | 144900 | 6338034100 | 21400 | 21350 | 21400 | 21350 | 52 |
| 235 | 20230615 | 144800 | 6336922850 | 21350 | 21400 | 21400 | 21350 | 176 |
| 236 | 20230615 | 144700 | 6333164250 | 21400 | 21350 | 21400 | 21350 | 908 |
| 237 | 20230615 | 144600 | 6313751500 | 21350 | 21450 | 21450 | 21350 | 328 |
| 238 | 20230615 | 144500 | 6306727600 | 21400 | 21500 | 21500 | 21400 | 1125 |
| 239 | 20230615 | 144400 | 6282625800 | 21450 | 21500 | 21500 | 21450 | 63 |
| 240 | 20230615 | 144300 | 6281272250 | 21500 | 21450 | 21500 | 21400 | 18 |
| 241 | 20230615 | 144200 | 6280886550 | 21400 | 21500 | 21550 | 21400 | 269 |
| 242 | 20230615 | 144100 | 6275103350 | 21400 | 21350 | 21450 | 21350 | 1967 |
| 243 | 20230615 | 144000 | 6232913400 | 21400 | 21350 | 21400 | 21300 | 777 |
| 244 | 20230615 | 143900 | 6216292450 | 21350 | 21350 | 21400 | 21300 | 2710 |
| 245 | 20230615 | 143800 | 6158523750 | 21350 | 21350 | 21400 | 21350 | 85 |
| 246 | 20230615 | 143700 | 6156708050 | 21350 | 21300 | 21350 | 21300 | 3448 |
| 247 | 20230615 | 143600 | 6083204550 | 21300 | 21300 | 21300 | 21300 | 324 |
| 248 | 20230615 | 143500 | 6076303350 | 21300 | 21300 | 21300 | 21250 | 170 |
| 249 | 20230615 | 143400 | 6072683350 | 21300 | 21250 | 21300 | 21250 | 159 |
| 250 | 20230615 | 143300 | 6069297350 | 21250 | 21250 | 21300 | 21250 | 419 |
| 251 | 20230615 | 143200 | 6060378300 | 21250 | 21250 | 21300 | 21250 | 209 |
| 252 | 20230615 | 143100 | 6055930050 | 21300 | 21300 | 21300 | 21250 | 208 |
| 253 | 20230615 | 143000 | 6051500550 | 21300 | 21200 | 21300 | 21200 | 374 |
| 254 | 20230615 | 142900 | 6043543750 | 21200 | 21300 | 21300 | 21200 | 169 |
| 255 | 20230615 | 142800 | 6039946450 | 21300 | 21300 | 21300 | 21250 | 471 |
| 256 | 20230615 | 142700 | 6029926950 | 21300 | 21250 | 21300 | 21250 | 211 |
| 257 | 20230615 | 142600 | 6025435150 | 21300 | 21300 | 21300 | 21250 | 385 |
| 258 | 20230615 | 142500 | 6017245350 | 21250 | 21300 | 21300 | 21250 | 383 |
| 259 | 20230615 | 142400 | 6009090400 | 21300 | 21250 | 21300 | 21250 | 274 |
| 260 | 20230615 | 142300 | 6003256950 | 21250 | 21350 | 21350 | 21250 | 474 |
| 261 | 20230615 | 142200 | 5993160650 | 21300 | 21300 | 21300 | 21300 | 752 |
| 262 | 20230615 | 142100 | 5977143050 | 21300 | 21250 | 21300 | 21200 | 965 |
| 263 | 20230615 | 142000 | 5956591300 | 21300 | 21300 | 21300 | 21200 | 208 |
| 264 | 20230615 | 141900 | 5952162700 | 21250 | 21100 | 21250 | 21100 | 372 |
| 265 | 20230615 | 141800 | 5944272600 | 21100 | 21200 | 21250 | 21100 | 3195 |
| 266 | 20230615 | 141700 | 5876713850 | 21200 | 21200 | 21250 | 21200 | 125 |
| 267 | 20230615 | 141600 | 5874061350 | 21250 | 21200 | 21250 | 21150 | 1406 |
| 268 | 20230615 | 141500 | 5844295850 | 21200 | 21150 | 21250 | 21150 | 232 |
| 269 | 20230615 | 141400 | 5839376350 | 21100 | 21150 | 21200 | 21100 | 148 |
| 270 | 20230615 | 141300 | 5836245600 | 21150 | 21200 | 21250 | 21150 | 1530 |
| 271 | 20230615 | 141200 | 5803856500 | 21200 | 21150 | 21200 | 21150 | 150 |
| 272 | 20230615 | 141100 | 5800677900 | 21150 | 21250 | 21250 | 21150 | 987 |
| 273 | 20230615 | 141000 | 5779747950 | 21250 | 21300 | 21300 | 21200 | 122 |
| 274 | 20230615 | 140900 | 5777152600 | 21300 | 21250 | 21300 | 21200 | 565 |
| 275 | 20230615 | 140800 | 5765156750 | 21200 | 21250 | 21300 | 21200 | 723 |
| 276 | 20230615 | 140700 | 5749802650 | 21200 | 21300 | 21300 | 21200 | 985 |
| 277 | 20230615 | 140600 | 5728868600 | 21300 | 21250 | 21300 | 21250 | 267 |
| 278 | 20230615 | 140500 | 5723185300 | 21250 | 21200 | 21300 | 21200 | 346 |
| 279 | 20230615 | 140400 | 5715828550 | 21250 | 21300 | 21300 | 21250 | 240 |
| 280 | 20230615 | 140300 | 5710723500 | 21300 | 21250 | 21300 | 21250 | 201 |
| 281 | 20230615 | 140200 | 5706445650 | 21250 | 21200 | 21250 | 21200 | 316 |
| 282 | 20230615 | 140100 | 5699731200 | 21200 | 21250 | 21250 | 21200 | 185 |
| 283 | 20230615 | 140000 | 5695801950 | 21200 | 21300 | 21300 | 21200 | 239 |
| 284 | 20230615 | 135900 | 5690729400 | 21250 | 21250 | 21300 | 21150 | 406 |
| 285 | 20230615 | 135800 | 5682110900 | 21300 | 21350 | 21350 | 21200 | 5403 |
| 286 | 20230615 | 135700 | 5567260850 | 21350 | 21350 | 21350 | 21300 | 282 |
| 287 | 20230615 | 135600 | 5561244050 | 21350 | 21400 | 21400 | 21350 | 88 |
| 288 | 20230615 | 135500 | 5559362700 | 21350 | 21400 | 21500 | 21350 | 5042 |
| 289 | 20230615 | 135400 | 5451020750 | 21350 | 21300 | 21350 | 21300 | 62 |
| 290 | 20230615 | 135300 | 5449698150 | 21300 | 21400 | 21400 | 21300 | 206 |
| 291 | 20230615 | 135200 | 5445305350 | 21400 | 21350 | 21400 | 21300 | 2210 |
| 292 | 20230615 | 135100 | 5398019650 | 21350 | 21300 | 21350 | 21300 | 560 |
| 293 | 20230615 | 135000 | 5386086450 | 21300 | 21300 | 21300 | 21250 | 2457 |
| 294 | 20230615 | 134900 | 5333769150 | 21300 | 21350 | 21350 | 21300 | 177 |
| 295 | 20230615 | 134800 | 5329991150 | 21300 | 21300 | 21350 | 21300 | 70 |
| 296 | 20230615 | 134700 | 5328499150 | 21350 | 21350 | 21350 | 21300 | 61 |
| 297 | 20230615 | 134600 | 5327198650 | 21300 | 21300 | 21350 | 21300 | 169 |
| 298 | 20230615 | 134500 | 5323593950 | 21350 | 21300 | 21350 | 21300 | 495 |
| 299 | 20230615 | 134400 | 5313026450 | 21300 | 21300 | 21300 | 21300 | 618 |
| 300 | 20230615 | 134300 | 5299863050 | 21300 | 21300 | 21300 | 21300 | 939 |
| 301 | 20230615 | 134200 | 5279862350 | 21300 | 21300 | 21300 | 21300 | 24 |
| 302 | 20230615 | 134100 | 5279351150 | 21300 | 21300 | 21300 | 21300 | 116 |
| 303 | 20230615 | 134000 | 5276880350 | 21300 | 21300 | 21300 | 21250 | 462 |
| 304 | 20230615 | 133900 | 5267041050 | 21250 | 21300 | 21300 | 21250 | 1631 |
| 305 | 20230615 | 133800 | 5232306750 | 21350 | 21350 | 21400 | 21300 | 1124 |
| 306 | 20230615 | 133700 | 5208279700 | 21400 | 21350 | 21400 | 21350 | 58 |
| 307 | 20230615 | 133600 | 5207041000 | 21400 | 21350 | 21400 | 21350 | 183 |
| 308 | 20230615 | 133500 | 5203131450 | 21350 | 21250 | 21350 | 21250 | 1104 |
| 309 | 20230615 | 133400 | 5179584450 | 21250 | 21300 | 21300 | 21250 | 289 |
| 310 | 20230615 | 133300 | 5173428950 | 21300 | 21250 | 21300 | 21250 | 121 |
| 311 | 20230615 | 133200 | 5170855200 | 21200 | 21300 | 21300 | 21200 | 127 |
| 312 | 20230615 | 133100 | 5168155300 | 21300 | 21300 | 21300 | 21250 | 329 |
| 313 | 20230615 | 133000 | 5161149800 | 21250 | 21250 | 21350 | 21250 | 158 |
| 314 | 20230615 | 132900 | 5157782300 | 21250 | 21200 | 21250 | 21200 | 324 |
| 315 | 20230615 | 132800 | 5150898850 | 21200 | 21300 | 21300 | 21200 | 343 |
| 316 | 20230615 | 132700 | 5143595250 | 21300 | 21300 | 21300 | 21200 | 115 |
| 317 | 20230615 | 132600 | 5141146150 | 21250 | 21250 | 21300 | 21200 | 472 |
| 318 | 20230615 | 132500 | 5131106400 | 21300 | 21250 | 21300 | 21250 | 119 |
| 319 | 20230615 | 132400 | 5128575550 | 21250 | 21250 | 21250 | 21250 | 1042 |
| 320 | 20230615 | 132300 | 5106433050 | 21250 | 21200 | 21250 | 21200 | 769 |
| 321 | 20230615 | 132200 | 5090094050 | 21250 | 21250 | 21250 | 21250 | 111 |
| 322 | 20230615 | 132100 | 5087735300 | 21200 | 21200 | 21200 | 21200 | 120 |
| 323 | 20230615 | 132000 | 5085191300 | 21250 | 21200 | 21250 | 21200 | 300 |
| 324 | 20230615 | 131900 | 5078820950 | 21200 | 21250 | 21250 | 21200 | 664 |
| 325 | 20230615 | 131800 | 5064720400 | 21250 | 21250 | 21250 | 21250 | 115 |
| 326 | 20230615 | 131700 | 5062276650 | 21250 | 21150 | 21250 | 21150 | 297 |
| 327 | 20230615 | 131600 | 5055980150 | 21200 | 21200 | 21200 | 21150 | 540 |
| 328 | 20230615 | 131500 | 5044542150 | 21200 | 21200 | 21250 | 21200 | 322 |
| 329 | 20230615 | 131400 | 5037713700 | 21250 | 21250 | 21250 | 21200 | 333 |
| 330 | 20230615 | 131300 | 5030638150 | 21200 | 21250 | 21300 | 21200 | 191 |
| 331 | 20230615 | 131200 | 5026574950 | 21250 | 21300 | 21300 | 21250 | 523 |
| 332 | 20230615 | 131100 | 5015439050 | 21250 | 21250 | 21250 | 21200 | 292 |
| 333 | 20230615 | 131000 | 5009244500 | 21200 | 21200 | 21200 | 21150 | 462 |
| 334 | 20230615 | 130900 | 4999451950 | 21200 | 21250 | 21250 | 21200 | 374 |
| 335 | 20230615 | 130800 | 4991507200 | 21250 | 21200 | 21250 | 21200 | 433 |
| 336 | 20230615 | 130700 | 4982320600 | 21300 | 21300 | 21300 | 21250 | 269 |
| 337 | 20230615 | 130600 | 4976594000 | 21300 | 21300 | 21300 | 21150 | 403 |
| 338 | 20230615 | 130500 | 4968027850 | 21300 | 21250 | 21300 | 21200 | 647 |
| 339 | 20230615 | 130400 | 4954267700 | 21200 | 21200 | 21250 | 21150 | 329 |
| 340 | 20230615 | 130300 | 4947290200 | 21250 | 21200 | 21250 | 21200 | 337 |
| 341 | 20230615 | 130200 | 4940140250 | 21200 | 21200 | 21200 | 21100 | 118 |
| 342 | 20230615 | 130100 | 4937640250 | 21150 | 21150 | 21150 | 21150 | 2077 |
| 343 | 20230615 | 130000 | 4893711700 | 21100 | 21100 | 21100 | 21100 | 479 |
| 344 | 20230615 | 125900 | 4883604800 | 21100 | 21100 | 21100 | 21050 | 120 |
| 345 | 20230615 | 125800 | 4881073250 | 21100 | 21100 | 21100 | 21050 | 213 |
| 346 | 20230615 | 125700 | 4876581900 | 21050 | 21050 | 21050 | 21050 | 112 |
| 347 | 20230615 | 125600 | 4874224300 | 21000 | 21000 | 21000 | 21000 | 215 |
| 348 | 20230615 | 125500 | 4869709300 | 21000 | 21050 | 21050 | 21000 | 41 |
| 349 | 20230615 | 125400 | 4868848150 | 21000 | 21050 | 21050 | 21000 | 201 |
| 350 | 20230615 | 125300 | 4864618250 | 21050 | 21050 | 21050 | 21050 | 11 |
| 351 | 20230615 | 125200 | 4864386700 | 21050 | 21050 | 21050 | 21050 | 147 |
| 352 | 20230615 | 125100 | 4861292350 | 21100 | 21000 | 21100 | 21000 | 115 |
| 353 | 20230615 | 125000 | 4858872000 | 21000 | 21000 | 21050 | 21000 | 758 |
| 354 | 20230615 | 124900 | 4842946250 | 21000 | 21000 | 21000 | 21000 | 37 |
| 355 | 20230615 | 124800 | 4842169250 | 21050 | 21050 | 21050 | 21050 | 261 |
| 356 | 20230615 | 124700 | 4836675200 | 21050 | 21050 | 21050 | 21050 | 31 |
| 357 | 20230615 | 124600 | 4836022650 | 21050 | 21100 | 21100 | 21050 | 38 |
| 358 | 20230615 | 124500 | 4835222700 | 21100 | 21050 | 21100 | 21050 | 108 |
| 359 | 20230615 | 124400 | 4832948900 | 21100 | 21050 | 21100 | 21050 | 136 |
| 360 | 20230615 | 124300 | 4830081100 | 21000 | 21050 | 21050 | 21000 | 235 |
| 361 | 20230615 | 124200 | 4825136900 | 21100 | 21100 | 21100 | 21050 | 106 |
| 362 | 20230615 | 124100 | 4822900350 | 21100 | 21100 | 21100 | 21100 | 70 |
| 363 | 20230615 | 124000 | 4821423350 | 21050 | 21050 | 21100 | 21000 | 116 |
| 364 | 20230615 | 123900 | 4818982100 | 21000 | 21000 | 21000 | 21000 | 35 |
| 365 | 20230615 | 123800 | 4818247100 | 21000 | 21000 | 21000 | 21000 | 110 |
| 366 | 20230615 | 123700 | 4815937100 | 21000 | 20950 | 21000 | 20950 | 118 |
| 367 | 20230615 | 123600 | 4813460950 | 20950 | 21000 | 21000 | 20950 | 72 |
| 368 | 20230615 | 123500 | 4811949950 | 21000 | 21000 | 21000 | 21000 | 1332 |
| 369 | 20230615 | 123400 | 4783977950 | 21000 | 21000 | 21000 | 21000 | 97 |
| 370 | 20230615 | 123300 | 4781940950 | 21000 | 21000 | 21000 | 21000 | 250 |
| 371 | 20230615 | 123200 | 4776690950 | 21000 | 21050 | 21050 | 21000 | 278 |
| 372 | 20230615 | 123100 | 4770852100 | 21050 | 21100 | 21100 | 21050 | 262 |
| 373 | 20230615 | 123000 | 4765336450 | 21100 | 21100 | 21100 | 21100 | 191 |
| 374 | 20230615 | 122900 | 4761306350 | 21100 | 21050 | 21100 | 21050 | 103 |
| 375 | 20230615 | 122800 | 4759134400 | 21000 | 21000 | 21050 | 21000 | 29 |
| 376 | 20230615 | 122700 | 4758524900 | 21000 | 21100 | 21100 | 21000 | 522 |
| 377 | 20230615 | 122600 | 4747512900 | 21100 | 21100 | 21100 | 21100 | 1 |
| 378 | 20230615 | 122500 | 4747491800 | 21100 | 21100 | 21100 | 21000 | 54 |
| 379 | 20230615 | 122400 | 4746355150 | 21000 | 21000 | 21100 | 21000 | 152 |
| 380 | 20230615 | 122300 | 4743160150 | 21050 | 21050 | 21050 | 21050 | 171 |
| 381 | 20230615 | 122200 | 4739560600 | 21000 | 21000 | 21000 | 21000 | 81 |
| 382 | 20230615 | 122100 | 4737859600 | 21000 | 21000 | 21000 | 21000 | 95 |
| 383 | 20230615 | 122000 | 4735864600 | 21000 | 21000 | 21000 | 21000 | 37 |
| 384 | 20230615 | 121900 | 4735087600 | 21000 | 21050 | 21050 | 21000 | 361 |
| 385 | 20230615 | 121800 | 4727505200 | 21050 | 21050 | 21050 | 21050 | 44 |
| 386 | 20230615 | 121700 | 4726579000 | 21050 | 21050 | 21050 | 21050 | 10 |
| 387 | 20230615 | 121600 | 4726368500 | 21000 | 21000 | 21050 | 21000 | 210 |
| 388 | 20230615 | 121500 | 4721952500 | 21000 | 21000 | 21000 | 21000 | 561 |
| 389 | 20230615 | 121400 | 4710171500 | 21000 | 21000 | 21000 | 20950 | 21 |
| 390 | 20230615 | 121300 | 4709730550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 391 | 20230615 | 121200 | 4709730550 | 21000 | 21050 | 21050 | 21000 | 131 |
| 392 | 20230615 | 121100 | 4706978450 | 21050 | 21050 | 21050 | 21050 | 386 |
| 393 | 20230615 | 121000 | 4698853150 | 21000 | 20950 | 21000 | 20950 | 210 |
| 394 | 20230615 | 120900 | 4694443600 | 21000 | 21000 | 21000 | 21000 | 387 |
| 395 | 20230615 | 120800 | 4686316600 | 21000 | 21000 | 21000 | 21000 | 22 |
| 396 | 20230615 | 120700 | 4685854600 | 21000 | 20950 | 21000 | 20950 | 29 |
| 397 | 20230615 | 120600 | 4685246000 | 21000 | 21000 | 21000 | 21000 | 234 |
| 398 | 20230615 | 120500 | 4680332000 | 20950 | 20950 | 20950 | 20950 | 72 |
| 399 | 20230615 | 120400 | 4678823600 | 20950 | 20950 | 20950 | 20950 | 9 |
| 400 | 20230615 | 120300 | 4678635050 | 20950 | 20950 | 20950 | 20950 | 57 |
| 401 | 20230615 | 120200 | 4677440900 | 20950 | 20950 | 20950 | 20950 | 173 |
| 402 | 20230615 | 120100 | 4673816550 | 20900 | 20900 | 20950 | 20900 | 84 |
| 403 | 20230615 | 120000 | 4672060850 | 20900 | 20900 | 20900 | 20900 | 37 |
| 404 | 20230615 | 115900 | 4671287550 | 20900 | 20900 | 20900 | 20900 | 35 |
| 405 | 20230615 | 115800 | 4670556050 | 20900 | 20850 | 20900 | 20850 | 102 |
| 406 | 20230615 | 115700 | 4668427100 | 20900 | 20900 | 20900 | 20850 | 195 |
| 407 | 20230615 | 115600 | 4664354550 | 20900 | 20900 | 20900 | 20900 | 111 |
| 408 | 20230615 | 115500 | 4662034650 | 20900 | 20850 | 20900 | 20850 | 11 |
| 409 | 20230615 | 115400 | 4661805200 | 20850 | 20900 | 20900 | 20850 | 130 |
| 410 | 20230615 | 115300 | 4659092550 | 20900 | 20900 | 20900 | 20850 | 88 |
| 411 | 20230615 | 115200 | 4657254500 | 20900 | 20950 | 20950 | 20900 | 379 |
| 412 | 20230615 | 115100 | 4649333150 | 20950 | 21000 | 21000 | 20950 | 385 |
| 413 | 20230615 | 115000 | 4641250550 | 21000 | 20950 | 21000 | 20950 | 350 |
| 414 | 20230615 | 114900 | 4633903050 | 20950 | 20900 | 20950 | 20850 | 369 |
| 415 | 20230615 | 114800 | 4626191550 | 20950 | 21000 | 21000 | 20950 | 777 |
| 416 | 20230615 | 114700 | 4609885250 | 21000 | 21000 | 21000 | 21000 | 15 |
| 417 | 20230615 | 114600 | 4609570250 | 21000 | 20850 | 21000 | 20850 | 938 |
| 418 | 20230615 | 114500 | 4589952700 | 20850 | 20800 | 20850 | 20800 | 121 |
| 419 | 20230615 | 114400 | 4587431700 | 20800 | 20750 | 20800 | 20750 | 54 |
| 420 | 20230615 | 114300 | 4586311000 | 20750 | 20800 | 20800 | 20750 | 254 |
| 421 | 20230615 | 114200 | 4581038650 | 20750 | 20800 | 20800 | 20750 | 227 |
| 422 | 20230615 | 114100 | 4576317750 | 20800 | 20750 | 20800 | 20750 | 452 |
| 423 | 20230615 | 114000 | 4566916600 | 20750 | 20800 | 20800 | 20750 | 418 |
| 424 | 20230615 | 113900 | 4558230550 | 20800 | 20800 | 20800 | 20800 | 631 |
| 425 | 20230615 | 113800 | 4545105750 | 20800 | 20700 | 20800 | 20700 | 3939 |
| 426 | 20230615 | 113700 | 4463179800 | 20800 | 20750 | 20800 | 20700 | 1448 |
| 427 | 20230615 | 113600 | 4433192450 | 20700 | 20700 | 20700 | 20700 | 215 |
| 428 | 20230615 | 113500 | 4428741950 | 20700 | 20700 | 20700 | 20700 | 129 |
| 429 | 20230615 | 113400 | 4426071650 | 20700 | 20650 | 20700 | 20650 | 534 |
| 430 | 20230615 | 113300 | 4415044500 | 20650 | 20700 | 20700 | 20650 | 52 |
| 431 | 20230615 | 113200 | 4413970400 | 20700 | 20700 | 20700 | 20650 | 111 |
| 432 | 20230615 | 113100 | 4411675150 | 20650 | 20700 | 20700 | 20650 | 475 |
| 433 | 20230615 | 113000 | 4401864350 | 20650 | 20650 | 20700 | 20650 | 79 |
| 434 | 20230615 | 112900 | 4400232450 | 20700 | 20700 | 20700 | 20700 | 21 |
| 435 | 20230615 | 112800 | 4399797750 | 20700 | 20700 | 20700 | 20700 | 102 |
| 436 | 20230615 | 112700 | 4397686350 | 20700 | 20700 | 20700 | 20650 | 514 |
| 437 | 20230615 | 112600 | 4387054550 | 20700 | 20700 | 20750 | 20650 | 2002 |
| 438 | 20230615 | 112500 | 4345647400 | 20750 | 20700 | 20750 | 20700 | 289 |
| 439 | 20230615 | 112400 | 4339662600 | 20650 | 20650 | 20700 | 20650 | 1070 |
| 440 | 20230615 | 112300 | 4317562100 | 20650 | 20650 | 20650 | 20650 | 222 |
| 441 | 20230615 | 112200 | 4312977800 | 20650 | 20700 | 20700 | 20650 | 455 |
| 442 | 20230615 | 112100 | 4303580150 | 20700 | 20700 | 20700 | 20650 | 1047 |
| 443 | 20230615 | 112000 | 4281954150 | 20650 | 20650 | 20700 | 20600 | 4829 |
| 444 | 20230615 | 111900 | 4182212600 | 20650 | 20700 | 20700 | 20650 | 912 |
| 445 | 20230615 | 111800 | 4163377100 | 20700 | 20600 | 20700 | 20600 | 288 |
| 446 | 20230615 | 111700 | 4157438450 | 20600 | 20600 | 20650 | 20600 | 1050 |
| 447 | 20230615 | 111600 | 4135800250 | 20600 | 20650 | 20650 | 20600 | 958 |
| 448 | 20230615 | 111500 | 4116056750 | 20600 | 20700 | 20700 | 20600 | 2008 |
| 449 | 20230615 | 111400 | 4074627300 | 20700 | 20700 | 20700 | 20650 | 2700 |
| 450 | 20230615 | 111300 | 4018738800 | 20700 | 20700 | 20700 | 20700 | 2749 |
| 451 | 20230615 | 111200 | 3961834500 | 20750 | 20750 | 20750 | 20750 | 1742 |
| 452 | 20230615 | 111100 | 3925688000 | 20750 | 20750 | 20750 | 20750 | 214 |
| 453 | 20230615 | 111000 | 3921247500 | 20800 | 20800 | 20800 | 20750 | 1234 |
| 454 | 20230615 | 110900 | 3895616800 | 20850 | 20800 | 20850 | 20800 | 154 |
| 455 | 20230615 | 110800 | 3892412850 | 20850 | 20850 | 20850 | 20800 | 327 |
| 456 | 20230615 | 110700 | 3885611150 | 20800 | 20850 | 20850 | 20800 | 23 |
| 457 | 20230615 | 110600 | 3885132700 | 20850 | 20900 | 20900 | 20850 | 1213 |
| 458 | 20230615 | 110500 | 3859803300 | 20900 | 20900 | 20900 | 20900 | 91 |
| 459 | 20230615 | 110400 | 3857901400 | 20850 | 20800 | 21000 | 20800 | 293 |
| 460 | 20230615 | 110300 | 3851800250 | 20800 | 20800 | 20900 | 20800 | 1060 |
| 461 | 20230615 | 110200 | 3829719750 | 20800 | 20750 | 20850 | 20750 | 2161 |
| 462 | 20230615 | 110100 | 3784754450 | 20800 | 20850 | 20850 | 20800 | 3109 |
| 463 | 20230615 | 110000 | 3720086700 | 20850 | 20800 | 20850 | 20800 | 102 |
| 464 | 20230615 | 105900 | 3717963050 | 20850 | 20950 | 20950 | 20850 | 503 |
| 465 | 20230615 | 105800 | 3707474200 | 20950 | 20950 | 20950 | 20950 | 241 |
| 466 | 20230615 | 105700 | 3702425250 | 20850 | 20850 | 21000 | 20850 | 2116 |
| 467 | 20230615 | 105600 | 3658196450 | 20850 | 20800 | 20900 | 20800 | 703 |
| 468 | 20230615 | 105500 | 3643543800 | 20800 | 20800 | 20850 | 20800 | 1394 |
| 469 | 20230615 | 105400 | 3614531850 | 20800 | 20850 | 20850 | 20800 | 1657 |
| 470 | 20230615 | 105300 | 3580055750 | 20850 | 20900 | 20900 | 20850 | 1833 |
| 471 | 20230615 | 105200 | 3541834650 | 20850 | 20900 | 20950 | 20850 | 1192 |
| 472 | 20230615 | 105100 | 3516977350 | 20900 | 20900 | 20950 | 20900 | 1674 |
| 473 | 20230615 | 105000 | 3481985250 | 20950 | 21000 | 21000 | 20950 | 1169 |
| 474 | 20230615 | 104900 | 3457494650 | 21000 | 21050 | 21050 | 21000 | 1093 |
| 475 | 20230615 | 104800 | 3434530750 | 21050 | 21000 | 21150 | 21000 | 395 |
| 476 | 20230615 | 104700 | 3426221150 | 21000 | 20950 | 21000 | 20900 | 1474 |
| 477 | 20230615 | 104600 | 3395332450 | 20900 | 21000 | 21000 | 20900 | 5242 |
| 478 | 20230615 | 104500 | 3285333550 | 21050 | 21050 | 21050 | 21050 | 2700 |
| 479 | 20230615 | 104400 | 3228498550 | 21050 | 21150 | 21200 | 21050 | 2132 |
| 480 | 20230615 | 104300 | 3183500950 | 21150 | 21100 | 21150 | 21100 | 140 |
| 481 | 20230615 | 104200 | 3180541950 | 21150 | 21200 | 21200 | 21150 | 1015 |
| 482 | 20230615 | 104100 | 3159074400 | 21150 | 21150 | 21200 | 21150 | 157 |
| 483 | 20230615 | 104000 | 3155752350 | 21200 | 21200 | 21200 | 21150 | 427 |
| 484 | 20230615 | 103900 | 3146714600 | 21200 | 21150 | 21200 | 21150 | 654 |
| 485 | 20230615 | 103800 | 3132864450 | 21150 | 21250 | 21250 | 21150 | 3628 |
| 486 | 20230615 | 103700 | 3055904850 | 21250 | 21300 | 21300 | 21250 | 838 |
| 487 | 20230615 | 103600 | 3038096900 | 21300 | 21300 | 21300 | 21300 | 471 |
| 488 | 20230615 | 103500 | 3028064600 | 21250 | 21300 | 21300 | 21250 | 498 |
| 489 | 20230615 | 103400 | 3017479850 | 21300 | 21300 | 21300 | 21300 | 1117 |
| 490 | 20230615 | 103300 | 2993687750 | 21350 | 21300 | 21350 | 21300 | 402 |
| 491 | 20230615 | 103200 | 2985121200 | 21300 | 21300 | 21300 | 21250 | 107 |
| 492 | 20230615 | 103100 | 2982844150 | 21250 | 21300 | 21300 | 21250 | 145 |
| 493 | 20230615 | 103000 | 2979755700 | 21300 | 21300 | 21300 | 21300 | 547 |
| 494 | 20230615 | 102900 | 2968104600 | 21300 | 21350 | 21350 | 21300 | 92 |
| 495 | 20230615 | 102800 | 2966144800 | 21350 | 21300 | 21350 | 21300 | 59 |
| 496 | 20230615 | 102700 | 2964887650 | 21300 | 21250 | 21300 | 21250 | 901 |
| 497 | 20230615 | 102600 | 2945733350 | 21250 | 21250 | 21250 | 21250 | 354 |
| 498 | 20230615 | 102500 | 2938210850 | 21250 | 21300 | 21300 | 21250 | 1336 |
| 499 | 20230615 | 102400 | 2909818400 | 21250 | 21300 | 21300 | 21250 | 508 |
| 500 | 20230615 | 102300 | 2899016750 | 21300 | 21300 | 21350 | 21250 | 1903 |
| 501 | 20230615 | 102200 | 2858487750 | 21300 | 21350 | 21350 | 21300 | 2796 |
| 502 | 20230615 | 102100 | 2798843150 | 21350 | 21400 | 21450 | 21350 | 2942 |
| 503 | 20230615 | 102000 | 2735903500 | 21450 | 21500 | 21500 | 21450 | 1921 |
| 504 | 20230615 | 101900 | 2694693150 | 21550 | 21500 | 21550 | 21450 | 886 |
| 505 | 20230615 | 101800 | 2675663150 | 21500 | 21450 | 21500 | 21450 | 805 |
| 506 | 20230615 | 101700 | 2658366750 | 21450 | 21450 | 21450 | 21450 | 107 |
| 507 | 20230615 | 101600 | 2656071600 | 21500 | 21500 | 21500 | 21450 | 275 |
| 508 | 20230615 | 101500 | 2650159650 | 21450 | 21550 | 21550 | 21450 | 901 |
| 509 | 20230615 | 101400 | 2630792850 | 21500 | 21550 | 21550 | 21500 | 187 |
| 510 | 20230615 | 101300 | 2626763750 | 21550 | 21600 | 21600 | 21500 | 3968 |
| 511 | 20230615 | 101200 | 2541201600 | 21600 | 21650 | 21650 | 21600 | 175 |
| 512 | 20230615 | 101100 | 2537421050 | 21700 | 21650 | 21700 | 21600 | 174 |
| 513 | 20230615 | 101000 | 2533653700 | 21650 | 21700 | 21700 | 21650 | 374 |
| 514 | 20230615 | 100900 | 2525538200 | 21700 | 21700 | 21700 | 21700 | 23 |
| 515 | 20230615 | 100800 | 2525039100 | 21700 | 21700 | 21700 | 21650 | 400 |
| 516 | 20230615 | 100700 | 2516369100 | 21700 | 21700 | 21700 | 21700 | 14 |
| 517 | 20230615 | 100600 | 2516065300 | 21750 | 21800 | 21800 | 21700 | 415 |
| 518 | 20230615 | 100500 | 2507054700 | 21700 | 21800 | 21800 | 21700 | 707 |
| 519 | 20230615 | 100400 | 2491701850 | 21800 | 21850 | 21850 | 21800 | 256 |
| 520 | 20230615 | 100300 | 2486120350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 521 | 20230615 | 100200 | 2486120350 | 21900 | 21900 | 21900 | 21900 | 557 |
| 522 | 20230615 | 100100 | 2473922050 | 21900 | 21750 | 21900 | 21750 | 1630 |
| 523 | 20230615 | 100000 | 2438328400 | 21750 | 21800 | 21850 | 21750 | 261 |
| 524 | 20230615 | 095900 | 2432648500 | 21800 | 21800 | 21800 | 21800 | 5 |
| 525 | 20230615 | 095800 | 2432539500 | 21800 | 21800 | 21800 | 21800 | 52 |
| 526 | 20230615 | 095700 | 2431405900 | 21800 | 21750 | 21800 | 21750 | 310 |
| 527 | 20230615 | 095600 | 2424663300 | 21750 | 21750 | 21750 | 21750 | 21 |
| 528 | 20230615 | 095500 | 2424206550 | 21750 | 21600 | 21750 | 21600 | 44 |
| 529 | 20230615 | 095400 | 2423252300 | 21600 | 21650 | 21650 | 21600 | 9024 |
| 530 | 20230615 | 095300 | 2228295050 | 21650 | 21700 | 21700 | 21650 | 1000 |
| 531 | 20230615 | 095200 | 2206615950 | 21700 | 21700 | 21700 | 21700 | 1491 |
| 532 | 20230615 | 095100 | 2174261250 | 21750 | 21800 | 21800 | 21750 | 1504 |
| 533 | 20230615 | 095000 | 2141542750 | 21800 | 21750 | 21800 | 21750 | 71 |
| 534 | 20230615 | 094900 | 2139995100 | 21750 | 21750 | 21750 | 21750 | 154 |
| 535 | 20230615 | 094800 | 2136645600 | 21750 | 21750 | 21750 | 21750 | 49 |
| 536 | 20230615 | 094700 | 2135579850 | 21750 | 21750 | 21750 | 21750 | 109 |
| 537 | 20230615 | 094600 | 2133209100 | 21800 | 21750 | 21800 | 21750 | 81 |
| 538 | 20230615 | 094500 | 2131445350 | 21750 | 21700 | 21750 | 21650 | 506 |
| 539 | 20230615 | 094400 | 2120485100 | 21650 | 21700 | 21750 | 21650 | 1202 |
| 540 | 20230615 | 094300 | 2094429900 | 21700 | 21700 | 21700 | 21700 | 305 |
| 541 | 20230615 | 094200 | 2087811400 | 21700 | 21700 | 21700 | 21700 | 202 |
| 542 | 20230615 | 094100 | 2083428000 | 21700 | 21800 | 21800 | 21700 | 1741 |
| 543 | 20230615 | 094000 | 2045599950 | 21800 | 21800 | 21800 | 21700 | 256 |
| 544 | 20230615 | 093900 | 2040019250 | 21800 | 21750 | 21800 | 21700 | 248 |
| 545 | 20230615 | 093800 | 2034625700 | 21800 | 21750 | 21800 | 21700 | 914 |
| 546 | 20230615 | 093700 | 2014763750 | 21750 | 21700 | 21750 | 21700 | 453 |
| 547 | 20230615 | 093600 | 2004911100 | 21750 | 21750 | 21750 | 21600 | 3502 |
| 548 | 20230615 | 093500 | 1928985900 | 21750 | 22000 | 22000 | 21750 | 3094 |
| 549 | 20230615 | 093400 | 1861501450 | 22000 | 21950 | 22000 | 21900 | 359 |
| 550 | 20230615 | 093300 | 1853620200 | 22000 | 21950 | 22000 | 21950 | 453 |
| 551 | 20230615 | 093200 | 1843676700 | 21950 | 21950 | 22050 | 21950 | 1735 |
| 552 | 20230615 | 093100 | 1805551500 | 21900 | 22000 | 22000 | 21850 | 2783 |
| 553 | 20230615 | 093000 | 1744557750 | 22050 | 22050 | 22050 | 22000 | 807 |
| 554 | 20230615 | 092900 | 1726792300 | 22050 | 22100 | 22100 | 22050 | 330 |
| 555 | 20230615 | 092800 | 1719508000 | 22100 | 22050 | 22100 | 22000 | 399 |
| 556 | 20230615 | 092700 | 1710710100 | 22050 | 22150 | 22150 | 22050 | 557 |
| 557 | 20230615 | 092600 | 1698425750 | 22050 | 21900 | 22100 | 21800 | 3950 |
| 558 | 20230615 | 092500 | 1611455750 | 21900 | 21900 | 21900 | 21800 | 367 |
| 559 | 20230615 | 092400 | 1603437800 | 21900 | 21900 | 21900 | 21900 | 890 |
| 560 | 20230615 | 092300 | 1583946800 | 21900 | 21950 | 21950 | 21900 | 95 |
| 561 | 20230615 | 092200 | 1581861600 | 21950 | 21850 | 21950 | 21850 | 479 |
| 562 | 20230615 | 092100 | 1571367050 | 21900 | 21900 | 21950 | 21900 | 350 |
| 563 | 20230615 | 092000 | 1563695700 | 21900 | 21750 | 21900 | 21750 | 286 |
| 564 | 20230615 | 091900 | 1557450400 | 21750 | 21700 | 21750 | 21700 | 349 |
| 565 | 20230615 | 091800 | 1549859700 | 21700 | 21750 | 21750 | 21700 | 200 |
| 566 | 20230615 | 091700 | 1545510150 | 21700 | 21700 | 21750 | 21700 | 640 |
| 567 | 20230615 | 091600 | 1531610150 | 21700 | 21700 | 21700 | 21700 | 494 |
| 568 | 20230615 | 091500 | 1520890350 | 21750 | 21700 | 21750 | 21700 | 1077 |
| 569 | 20230615 | 091400 | 1497509450 | 21700 | 21600 | 21750 | 21550 | 2481 |
| 570 | 20230615 | 091300 | 1443703050 | 21600 | 21650 | 21700 | 21600 | 3234 |
| 571 | 20230615 | 091200 | 1373624200 | 21650 | 21700 | 21750 | 21550 | 3470 |
| 572 | 20230615 | 091100 | 1298635400 | 21700 | 21800 | 21850 | 21700 | 1255 |
| 573 | 20230615 | 091000 | 1271286550 | 21800 | 21900 | 21950 | 21800 | 1163 |
| 574 | 20230615 | 090900 | 1245859750 | 21850 | 21850 | 21900 | 21650 | 6124 |
| 575 | 20230615 | 090800 | 1112748850 | 21900 | 22050 | 22050 | 21900 | 6076 |
| 576 | 20230615 | 090700 | 979393800 | 22000 | 22050 | 22150 | 22000 | 2626 |
| 577 | 20230615 | 090600 | 921452250 | 22000 | 22200 | 22250 | 21950 | 4701 |
| 578 | 20230615 | 090500 | 817685650 | 22200 | 22000 | 22300 | 21950 | 11076 |
| 579 | 20230615 | 090400 | 572479200 | 22000 | 21900 | 22050 | 21850 | 7792 |
| 580 | 20230615 | 090300 | 401048500 | 21950 | 21850 | 22100 | 21850 | 10968 |
| 581 | 20230615 | 090200 | 159862050 | 21850 | 21550 | 21850 | 21550 | 4100 |
| 582 | 20230615 | 090100 | 70881500 | 21400 | 21550 | 21550 | 21400 | 388 |
| 583 | 20230615 | 090000 | 62568650 | 21400 | 21400 | 21600 | 21400 | 2921 |