31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 185100 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 6372 |
| 3 | 20230616 | 185000 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20230616 | 184900 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20230616 | 184800 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20230616 | 184700 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20230616 | 184600 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20230616 | 184500 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20230616 | 184400 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20230616 | 184300 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20230616 | 184200 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20230616 | 184100 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20230616 | 184000 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20230616 | 183900 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20230616 | 183800 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20230616 | 183700 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20230616 | 183600 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20230616 | 183500 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20230616 | 183400 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20230616 | 183300 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20230616 | 183200 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20230616 | 183100 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20230616 | 183000 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20230616 | 182900 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20230616 | 182800 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20230616 | 182700 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20230616 | 182600 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20230616 | 182500 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20230616 | 182400 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20230616 | 182300 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20230616 | 182200 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20230616 | 182100 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 6372 |
| 33 | 20230616 | 182000 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20230616 | 181900 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20230616 | 181800 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20230616 | 181700 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20230616 | 181600 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20230616 | 181500 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20230616 | 181400 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20230616 | 181300 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20230616 | 181200 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20230616 | 181100 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20230616 | 181000 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20230616 | 180900 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20230616 | 180800 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20230616 | 180700 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20230616 | 180600 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20230616 | 180500 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20230616 | 180400 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20230616 | 180300 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20230616 | 180200 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20230616 | 180100 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20230616 | 180000 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20230616 | 175900 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20230616 | 175800 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20230616 | 175700 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20230616 | 175600 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20230616 | 175500 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20230616 | 175400 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20230616 | 175300 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20230616 | 175200 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20230616 | 175100 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 6372 |
| 63 | 20230616 | 175000 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20230616 | 174900 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20230616 | 174800 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20230616 | 174700 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20230616 | 174600 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20230616 | 174500 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20230616 | 174400 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20230616 | 174300 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20230616 | 174200 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20230616 | 174100 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20230616 | 174000 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20230616 | 173900 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20230616 | 173800 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20230616 | 173700 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20230616 | 173600 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20230616 | 173500 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20230616 | 173400 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20230616 | 173300 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20230616 | 173200 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20230616 | 173100 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20230616 | 173000 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20230616 | 172900 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20230616 | 172800 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20230616 | 172700 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20230616 | 172600 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20230616 | 172500 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20230616 | 172400 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20230616 | 172300 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20230616 | 172200 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20230616 | 172100 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 6372 |
| 93 | 20230616 | 172000 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20230616 | 171900 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20230616 | 171800 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20230616 | 171700 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20230616 | 171600 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20230616 | 171500 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20230616 | 171400 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20230616 | 171300 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20230616 | 171200 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20230616 | 171100 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20230616 | 171000 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20230616 | 170900 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20230616 | 170800 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20230616 | 170700 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20230616 | 170600 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20230616 | 170500 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20230616 | 170400 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20230616 | 170300 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20230616 | 170200 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20230616 | 170100 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20230616 | 170000 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20230616 | 165900 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20230616 | 165800 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20230616 | 165700 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20230616 | 165600 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20230616 | 165500 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20230616 | 165400 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20230616 | 165300 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20230616 | 165200 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20230616 | 165100 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 6372 |
| 123 | 20230616 | 165000 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20230616 | 164900 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20230616 | 164800 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20230616 | 164700 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20230616 | 164600 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20230616 | 164500 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20230616 | 164400 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20230616 | 164300 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20230616 | 164200 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20230616 | 164100 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20230616 | 164000 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20230616 | 163900 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20230616 | 163800 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20230616 | 163700 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20230616 | 163600 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20230616 | 163500 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20230616 | 163400 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20230616 | 163300 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20230616 | 163200 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20230616 | 163100 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20230616 | 163000 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20230616 | 162900 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20230616 | 162800 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20230616 | 162700 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20230616 | 162600 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20230616 | 162500 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20230616 | 162400 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20230616 | 162300 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20230616 | 162200 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20230616 | 162100 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 6372 |
| 153 | 20230616 | 162000 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20230616 | 161900 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20230616 | 161800 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20230616 | 161700 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20230616 | 161600 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20230616 | 161500 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20230616 | 161400 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20230616 | 161300 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20230616 | 161200 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20230616 | 161100 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20230616 | 161000 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20230616 | 160900 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20230616 | 160800 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20230616 | 160700 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20230616 | 160600 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20230616 | 160500 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20230616 | 160400 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20230616 | 160300 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20230616 | 160200 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20230616 | 160100 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20230616 | 160000 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20230616 | 155900 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20230616 | 155800 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20230616 | 155700 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20230616 | 155600 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20230616 | 155500 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20230616 | 155400 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20230616 | 155300 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20230616 | 155200 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20230616 | 155100 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 6372 |
| 183 | 20230616 | 155000 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20230616 | 154900 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20230616 | 154800 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20230616 | 154700 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20230616 | 154600 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20230616 | 154500 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20230616 | 154400 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20230616 | 154300 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20230616 | 154200 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20230616 | 154100 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20230616 | 154000 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20230616 | 153900 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20230616 | 153800 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20230616 | 153700 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20230616 | 153600 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20230616 | 153500 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20230616 | 153400 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20230616 | 153300 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20230616 | 153200 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20230616 | 153100 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20230616 | 153000 | 8590923050 | 24500 | 24500 | 24500 | 24500 | 6372 |
| 204 | 20230616 | 152900 | 8434809050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20230616 | 152800 | 8434809050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 206 | 20230616 | 152700 | 8434809050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 207 | 20230616 | 152600 | 8434809050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 208 | 20230616 | 152500 | 8434809050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 209 | 20230616 | 152400 | 8434809050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 210 | 20230616 | 152300 | 8434809050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 211 | 20230616 | 152200 | 8434809050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 212 | 20230616 | 152100 | 8434809050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 213 | 20230616 | 152000 | 8434809050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 214 | 20230616 | 151900 | 8434809050 | 24500 | 24450 | 24500 | 24450 | 606 |
| 215 | 20230616 | 151800 | 8419972150 | 24500 | 24350 | 24500 | 24350 | 10504 |
| 216 | 20230616 | 151700 | 8163190750 | 24400 | 24350 | 24400 | 24350 | 476 |
| 217 | 20230616 | 151600 | 8151576400 | 24350 | 24350 | 24400 | 24350 | 772 |
| 218 | 20230616 | 151500 | 8132739900 | 24350 | 24300 | 24350 | 24300 | 102 |
| 219 | 20230616 | 151400 | 8130256300 | 24400 | 24350 | 24400 | 24300 | 3277 |
| 220 | 20230616 | 151300 | 8050345300 | 24350 | 24250 | 24400 | 24250 | 5174 |
| 221 | 20230616 | 151200 | 7924210300 | 24300 | 24300 | 24300 | 24300 | 1141 |
| 222 | 20230616 | 151100 | 7896484000 | 24350 | 24350 | 24350 | 24350 | 257 |
| 223 | 20230616 | 151000 | 7890226050 | 24350 | 24300 | 24350 | 24300 | 2751 |
| 224 | 20230616 | 150900 | 7823239350 | 24350 | 24400 | 24400 | 24350 | 967 |
| 225 | 20230616 | 150800 | 7799685150 | 24400 | 24350 | 24400 | 24300 | 472 |
| 226 | 20230616 | 150700 | 7788197750 | 24250 | 24300 | 24300 | 24250 | 532 |
| 227 | 20230616 | 150600 | 7775272550 | 24350 | 24350 | 24350 | 24350 | 11 |
| 228 | 20230616 | 150500 | 7775004700 | 24350 | 24200 | 24350 | 24200 | 3265 |
| 229 | 20230616 | 150400 | 7695612450 | 24200 | 24250 | 24250 | 24200 | 664 |
| 230 | 20230616 | 150300 | 7679537700 | 24250 | 24300 | 24300 | 24250 | 430 |
| 231 | 20230616 | 150200 | 7669099850 | 24300 | 24250 | 24300 | 24250 | 310 |
| 232 | 20230616 | 150100 | 7661576900 | 24250 | 24350 | 24350 | 24250 | 919 |
| 233 | 20230616 | 150000 | 7639277000 | 24350 | 24350 | 24350 | 24300 | 1247 |
| 234 | 20230616 | 145900 | 7608958000 | 24300 | 24350 | 24400 | 24300 | 1400 |
| 235 | 20230616 | 145800 | 7574868550 | 24350 | 24350 | 24400 | 24300 | 2033 |
| 236 | 20230616 | 145700 | 7525365150 | 24350 | 24350 | 24350 | 24300 | 1182 |
| 237 | 20230616 | 145600 | 7496586950 | 24350 | 24300 | 24350 | 24300 | 984 |
| 238 | 20230616 | 145500 | 7472673500 | 24300 | 24250 | 24300 | 24250 | 385 |
| 239 | 20230616 | 145400 | 7463320500 | 24300 | 24300 | 24300 | 24250 | 559 |
| 240 | 20230616 | 145300 | 7449745050 | 24300 | 24300 | 24300 | 24300 | 1306 |
| 241 | 20230616 | 145200 | 7418009250 | 24300 | 24300 | 24350 | 24250 | 4520 |
| 242 | 20230616 | 145100 | 7308180150 | 24300 | 24300 | 24300 | 24250 | 817 |
| 243 | 20230616 | 145000 | 7288331150 | 24300 | 24300 | 24300 | 24250 | 1318 |
| 244 | 20230616 | 144900 | 7256321300 | 24300 | 24300 | 24300 | 24250 | 1819 |
| 245 | 20230616 | 144800 | 7212138800 | 24300 | 24300 | 24300 | 24250 | 1124 |
| 246 | 20230616 | 144700 | 7184826250 | 24300 | 24250 | 24300 | 24250 | 467 |
| 247 | 20230616 | 144600 | 7173483250 | 24300 | 24250 | 24300 | 24200 | 843 |
| 248 | 20230616 | 144500 | 7153016400 | 24250 | 24250 | 24300 | 24200 | 761 |
| 249 | 20230616 | 144400 | 7134544450 | 24250 | 24300 | 24300 | 24250 | 649 |
| 250 | 20230616 | 144300 | 7118779350 | 24300 | 24250 | 24300 | 24250 | 1668 |
| 251 | 20230616 | 144200 | 7078288250 | 24250 | 24300 | 24300 | 24250 | 1085 |
| 252 | 20230616 | 144100 | 7051943450 | 24300 | 24250 | 24300 | 24250 | 273 |
| 253 | 20230616 | 144000 | 7045319600 | 24300 | 24250 | 24300 | 24200 | 3510 |
| 254 | 20230616 | 143900 | 6960288250 | 24250 | 24300 | 24300 | 24200 | 2199 |
| 255 | 20230616 | 143800 | 6906950300 | 24350 | 24300 | 24350 | 24300 | 1412 |
| 256 | 20230616 | 143700 | 6872622150 | 24350 | 24250 | 24350 | 24250 | 6732 |
| 257 | 20230616 | 143600 | 6709032850 | 24250 | 24250 | 24250 | 24200 | 1254 |
| 258 | 20230616 | 143500 | 6678626100 | 24250 | 24250 | 24250 | 24250 | 271 |
| 259 | 20230616 | 143400 | 6672054350 | 24250 | 24200 | 24250 | 24200 | 500 |
| 260 | 20230616 | 143300 | 6659934300 | 24250 | 24250 | 24250 | 24250 | 938 |
| 261 | 20230616 | 143200 | 6637187800 | 24250 | 24150 | 24250 | 24150 | 1056 |
| 262 | 20230616 | 143100 | 6611597150 | 24200 | 24200 | 24200 | 24150 | 1910 |
| 263 | 20230616 | 143000 | 6565378100 | 24200 | 24250 | 24300 | 24200 | 1097 |
| 264 | 20230616 | 142900 | 6538784700 | 24200 | 24250 | 24300 | 24200 | 1097 |
| 265 | 20230616 | 142800 | 6512161000 | 24200 | 24250 | 24300 | 24200 | 584 |
| 266 | 20230616 | 142700 | 6498008150 | 24250 | 24250 | 24250 | 24150 | 1755 |
| 267 | 20230616 | 142600 | 6455515500 | 24300 | 24250 | 24300 | 24150 | 769 |
| 268 | 20230616 | 142500 | 6436883650 | 24200 | 24250 | 24250 | 24200 | 1867 |
| 269 | 20230616 | 142400 | 6391636800 | 24250 | 24250 | 24250 | 24200 | 1759 |
| 270 | 20230616 | 142300 | 6348985700 | 24200 | 24200 | 24250 | 24200 | 922 |
| 271 | 20230616 | 142200 | 6326669800 | 24200 | 24200 | 24250 | 24150 | 841 |
| 272 | 20230616 | 142100 | 6306324900 | 24200 | 24250 | 24250 | 24150 | 644 |
| 273 | 20230616 | 142000 | 6290739000 | 24250 | 24200 | 24250 | 24200 | 1605 |
| 274 | 20230616 | 141900 | 6251877500 | 24150 | 24200 | 24200 | 24150 | 511 |
| 275 | 20230616 | 141800 | 6239513500 | 24200 | 24250 | 24250 | 24200 | 1118 |
| 276 | 20230616 | 141700 | 6212433850 | 24250 | 24200 | 24250 | 24200 | 599 |
| 277 | 20230616 | 141600 | 6197917100 | 24200 | 24250 | 24250 | 24200 | 897 |
| 278 | 20230616 | 141500 | 6176185100 | 24250 | 24200 | 24250 | 24200 | 651 |
| 279 | 20230616 | 141400 | 6160408550 | 24150 | 24200 | 24200 | 24150 | 587 |
| 280 | 20230616 | 141300 | 6146225500 | 24200 | 24150 | 24200 | 24150 | 1176 |
| 281 | 20230616 | 141200 | 6117791150 | 24200 | 24200 | 24200 | 24150 | 1069 |
| 282 | 20230616 | 141100 | 6091931350 | 24200 | 24200 | 24250 | 24150 | 1071 |
| 283 | 20230616 | 141000 | 6065990600 | 24200 | 24200 | 24200 | 24200 | 564 |
| 284 | 20230616 | 140900 | 6052341800 | 24200 | 24200 | 24200 | 24150 | 853 |
| 285 | 20230616 | 140800 | 6031701500 | 24200 | 24150 | 24200 | 24100 | 276 |
| 286 | 20230616 | 140700 | 6025036750 | 24150 | 24150 | 24150 | 24100 | 475 |
| 287 | 20230616 | 140600 | 6013569750 | 24150 | 24150 | 24150 | 24100 | 988 |
| 288 | 20230616 | 140500 | 5989710600 | 24150 | 24200 | 24250 | 24150 | 1514 |
| 289 | 20230616 | 140400 | 5953071500 | 24250 | 24150 | 24250 | 24150 | 4620 |
| 290 | 20230616 | 140300 | 5841315350 | 24150 | 24100 | 24150 | 24100 | 1381 |
| 291 | 20230616 | 140200 | 5807987950 | 24100 | 24150 | 24150 | 24100 | 1938 |
| 292 | 20230616 | 140100 | 5761252200 | 24100 | 24200 | 24200 | 24100 | 2937 |
| 293 | 20230616 | 140000 | 5690317300 | 24150 | 24150 | 24200 | 24150 | 3723 |
| 294 | 20230616 | 135900 | 5600368250 | 24150 | 24100 | 24150 | 24100 | 1556 |
| 295 | 20230616 | 135800 | 5562793350 | 24100 | 24100 | 24150 | 24050 | 1013 |
| 296 | 20230616 | 135700 | 5538358200 | 24100 | 24050 | 24150 | 24050 | 10673 |
| 297 | 20230616 | 135600 | 5281325550 | 24050 | 24050 | 24050 | 24050 | 2119 |
| 298 | 20230616 | 135500 | 5230363600 | 24050 | 24000 | 24050 | 24000 | 4021 |
| 299 | 20230616 | 135400 | 5133775900 | 24000 | 24000 | 24000 | 23950 | 1370 |
| 300 | 20230616 | 135300 | 5100896000 | 24000 | 24000 | 24050 | 24000 | 314 |
| 301 | 20230616 | 135200 | 5093359750 | 24000 | 24050 | 24050 | 24000 | 1054 |
| 302 | 20230616 | 135100 | 5068059100 | 24050 | 24000 | 24050 | 24000 | 729 |
| 303 | 20230616 | 135000 | 5050561850 | 24050 | 23950 | 24050 | 23950 | 5618 |
| 304 | 20230616 | 134900 | 4915734950 | 23950 | 23950 | 23950 | 23950 | 556 |
| 305 | 20230616 | 134800 | 4902418750 | 23900 | 23950 | 23950 | 23900 | 1160 |
| 306 | 20230616 | 134700 | 4874691550 | 23950 | 23950 | 23950 | 23950 | 573 |
| 307 | 20230616 | 134600 | 4860968200 | 23950 | 23950 | 24000 | 23950 | 643 |
| 308 | 20230616 | 134500 | 4845566100 | 24000 | 24000 | 24000 | 23950 | 868 |
| 309 | 20230616 | 134400 | 4824734900 | 24000 | 24050 | 24050 | 24000 | 666 |
| 310 | 20230616 | 134300 | 4808747650 | 24050 | 24000 | 24050 | 24000 | 4927 |
| 311 | 20230616 | 134200 | 4690498300 | 24000 | 24000 | 24000 | 24000 | 715 |
| 312 | 20230616 | 134100 | 4673338300 | 23950 | 23950 | 23950 | 23950 | 43 |
| 313 | 20230616 | 134000 | 4672308450 | 23950 | 23950 | 24000 | 23950 | 3139 |
| 314 | 20230616 | 133900 | 4596992500 | 23950 | 24000 | 24000 | 23950 | 591 |
| 315 | 20230616 | 133800 | 4582818850 | 24000 | 23950 | 24000 | 23950 | 451 |
| 316 | 20230616 | 133700 | 4571997400 | 23950 | 24000 | 24000 | 23950 | 264 |
| 317 | 20230616 | 133600 | 4565672350 | 23950 | 23950 | 23950 | 23950 | 151 |
| 318 | 20230616 | 133500 | 4562055900 | 23950 | 23950 | 23950 | 23900 | 504 |
| 319 | 20230616 | 133400 | 4549985350 | 23950 | 24000 | 24000 | 23950 | 933 |
| 320 | 20230616 | 133300 | 4527639450 | 24000 | 24000 | 24000 | 24000 | 81 |
| 321 | 20230616 | 133200 | 4525695450 | 24000 | 23950 | 24000 | 23950 | 5023 |
| 322 | 20230616 | 133100 | 4405207750 | 23950 | 23950 | 23950 | 23950 | 896 |
| 323 | 20230616 | 133000 | 4383748550 | 23950 | 23950 | 23950 | 23950 | 2740 |
| 324 | 20230616 | 132900 | 4318125550 | 23950 | 23950 | 23950 | 23900 | 49 |
| 325 | 20230616 | 132800 | 4316952500 | 23950 | 23900 | 23950 | 23900 | 116 |
| 326 | 20230616 | 132700 | 4314177250 | 23900 | 23950 | 23950 | 23900 | 437 |
| 327 | 20230616 | 132600 | 4303731900 | 23900 | 23900 | 23950 | 23900 | 529 |
| 328 | 20230616 | 132500 | 4291088400 | 23900 | 23800 | 23900 | 23800 | 4278 |
| 329 | 20230616 | 132400 | 4188969450 | 23800 | 23750 | 23800 | 23750 | 71 |
| 330 | 20230616 | 132300 | 4187280650 | 23800 | 23750 | 23800 | 23750 | 232 |
| 331 | 20230616 | 132200 | 4181761600 | 23800 | 23800 | 23800 | 23750 | 206 |
| 332 | 20230616 | 132100 | 4176859900 | 23800 | 23750 | 23800 | 23750 | 652 |
| 333 | 20230616 | 132000 | 4161367600 | 23750 | 23650 | 23750 | 23650 | 2669 |
| 334 | 20230616 | 131900 | 4098109300 | 23650 | 23650 | 23650 | 23650 | 500 |
| 335 | 20230616 | 131800 | 4086284300 | 23650 | 23700 | 23700 | 23600 | 1743 |
| 336 | 20230616 | 131700 | 4045084950 | 23650 | 23700 | 23700 | 23650 | 148 |
| 337 | 20230616 | 131600 | 4041584000 | 23700 | 23750 | 23750 | 23500 | 15584 |
| 338 | 20230616 | 131500 | 3674647250 | 23750 | 23750 | 23750 | 23750 | 209 |
| 339 | 20230616 | 131400 | 3669683500 | 23750 | 23750 | 23750 | 23700 | 825 |
| 340 | 20230616 | 131300 | 3650118750 | 23750 | 23700 | 23750 | 23700 | 114 |
| 341 | 20230616 | 131200 | 3647415300 | 23750 | 23700 | 23750 | 23700 | 73 |
| 342 | 20230616 | 131100 | 3645683550 | 23750 | 23800 | 23800 | 23750 | 120 |
| 343 | 20230616 | 131000 | 3642833150 | 23750 | 23800 | 23800 | 23750 | 43 |
| 344 | 20230616 | 130900 | 3641810250 | 23800 | 23800 | 23800 | 23800 | 5 |
| 345 | 20230616 | 130800 | 3641691250 | 23800 | 23800 | 23800 | 23800 | 77 |
| 346 | 20230616 | 130700 | 3639858650 | 23800 | 23800 | 23800 | 23750 | 49 |
| 347 | 20230616 | 130600 | 3638693450 | 23800 | 23800 | 23800 | 23800 | 15 |
| 348 | 20230616 | 130500 | 3638336450 | 23800 | 23800 | 23800 | 23800 | 9 |
| 349 | 20230616 | 130400 | 3638122250 | 23700 | 23750 | 23750 | 23700 | 257 |
| 350 | 20230616 | 130300 | 3632018750 | 23750 | 23750 | 23800 | 23700 | 717 |
| 351 | 20230616 | 130200 | 3614991050 | 23800 | 23800 | 23800 | 23800 | 81 |
| 352 | 20230616 | 130100 | 3613063250 | 23800 | 23850 | 23850 | 23800 | 479 |
| 353 | 20230616 | 130000 | 3601660700 | 23850 | 23800 | 23850 | 23800 | 69 |
| 354 | 20230616 | 125900 | 3600016200 | 23850 | 23850 | 23850 | 23800 | 134 |
| 355 | 20230616 | 125800 | 3596825300 | 23850 | 23850 | 23850 | 23850 | 134 |
| 356 | 20230616 | 125700 | 3593629400 | 23850 | 23850 | 23850 | 23850 | 642 |
| 357 | 20230616 | 125600 | 3578317700 | 23850 | 23800 | 23850 | 23800 | 148 |
| 358 | 20230616 | 125500 | 3574788050 | 23850 | 23850 | 23850 | 23850 | 27 |
| 359 | 20230616 | 125400 | 3574144100 | 23850 | 23850 | 23850 | 23850 | 162 |
| 360 | 20230616 | 125300 | 3570280400 | 23850 | 23850 | 23850 | 23850 | 77 |
| 361 | 20230616 | 125200 | 3568443950 | 23850 | 23850 | 23850 | 23850 | 6 |
| 362 | 20230616 | 125100 | 3568300850 | 23850 | 23850 | 23850 | 23850 | 3 |
| 363 | 20230616 | 125000 | 3568229300 | 23850 | 23850 | 23850 | 23800 | 62 |
| 364 | 20230616 | 124900 | 3566752150 | 23800 | 23750 | 23800 | 23750 | 11 |
| 365 | 20230616 | 124800 | 3566490400 | 23750 | 23750 | 23750 | 23750 | 10 |
| 366 | 20230616 | 124700 | 3566252900 | 23800 | 23750 | 23800 | 23700 | 470 |
| 367 | 20230616 | 124600 | 3555083750 | 23750 | 23750 | 23800 | 23700 | 393 |
| 368 | 20230616 | 124500 | 3545752350 | 23750 | 23750 | 23800 | 23750 | 421 |
| 369 | 20230616 | 124400 | 3535753300 | 23800 | 23850 | 23850 | 23800 | 1012 |
| 370 | 20230616 | 124300 | 3511667600 | 23850 | 23800 | 23850 | 23800 | 301 |
| 371 | 20230616 | 124200 | 3504498450 | 23800 | 23850 | 23850 | 23800 | 692 |
| 372 | 20230616 | 124100 | 3487997700 | 23850 | 23900 | 23900 | 23850 | 230 |
| 373 | 20230616 | 124000 | 3482511950 | 23900 | 23900 | 23900 | 23850 | 399 |
| 374 | 20230616 | 123900 | 3472985950 | 23900 | 23900 | 23950 | 23900 | 225 |
| 375 | 20230616 | 123800 | 3467608000 | 23900 | 23900 | 23950 | 23900 | 683 |
| 376 | 20230616 | 123700 | 3451260700 | 23900 | 23900 | 23950 | 23900 | 585 |
| 377 | 20230616 | 123600 | 3437276200 | 23900 | 23950 | 23950 | 23900 | 19 |
| 378 | 20230616 | 123500 | 3436821500 | 23900 | 23900 | 23900 | 23900 | 179 |
| 379 | 20230616 | 123400 | 3432543400 | 23950 | 23950 | 23950 | 23900 | 237 |
| 380 | 20230616 | 123300 | 3426867750 | 23950 | 23900 | 23950 | 23900 | 544 |
| 381 | 20230616 | 123200 | 3413839550 | 23900 | 23900 | 23900 | 23900 | 721 |
| 382 | 20230616 | 123100 | 3396607650 | 23850 | 23900 | 23900 | 23850 | 93 |
| 383 | 20230616 | 123000 | 3394388150 | 23900 | 23900 | 23900 | 23900 | 106 |
| 384 | 20230616 | 122900 | 3391854750 | 23900 | 23850 | 23900 | 23850 | 1610 |
| 385 | 20230616 | 122800 | 3353390800 | 23900 | 23900 | 23900 | 23900 | 2 |
| 386 | 20230616 | 122700 | 3353343000 | 23900 | 23900 | 23900 | 23900 | 115 |
| 387 | 20230616 | 122600 | 3350594500 | 23900 | 23900 | 23900 | 23900 | 41 |
| 388 | 20230616 | 122500 | 3349614600 | 23900 | 23950 | 23950 | 23900 | 101 |
| 389 | 20230616 | 122400 | 3347199050 | 23900 | 23950 | 23950 | 23900 | 32 |
| 390 | 20230616 | 122300 | 3346433450 | 23900 | 23950 | 23950 | 23850 | 26 |
| 391 | 20230616 | 122200 | 3345811350 | 23900 | 23850 | 23900 | 23850 | 734 |
| 392 | 20230616 | 122100 | 3328273200 | 23900 | 23900 | 23900 | 23900 | 35 |
| 393 | 20230616 | 122000 | 3327436700 | 23900 | 23950 | 23950 | 23900 | 170 |
| 394 | 20230616 | 121900 | 3323373550 | 23900 | 23950 | 23950 | 23900 | 2 |
| 395 | 20230616 | 121800 | 3323325700 | 23950 | 23900 | 23950 | 23900 | 38 |
| 396 | 20230616 | 121700 | 3322415800 | 23950 | 23900 | 23950 | 23900 | 157 |
| 397 | 20230616 | 121600 | 3318661450 | 23900 | 23900 | 23900 | 23900 | 270 |
| 398 | 20230616 | 121500 | 3312208450 | 23900 | 23900 | 23950 | 23900 | 41 |
| 399 | 20230616 | 121400 | 3311226650 | 23950 | 23950 | 23950 | 23900 | 87 |
| 400 | 20230616 | 121300 | 3309144250 | 23950 | 23900 | 23950 | 23900 | 69 |
| 401 | 20230616 | 121200 | 3307492000 | 23950 | 23900 | 23950 | 23900 | 38 |
| 402 | 20230616 | 121100 | 3306582050 | 23950 | 23950 | 23950 | 23950 | 577 |
| 403 | 20230616 | 121000 | 3292762900 | 23950 | 23950 | 23950 | 23950 | 66 |
| 404 | 20230616 | 120900 | 3291182200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 405 | 20230616 | 120800 | 3291182200 | 23950 | 23900 | 23950 | 23900 | 40 |
| 406 | 20230616 | 120700 | 3290224350 | 23900 | 23900 | 23950 | 23900 | 719 |
| 407 | 20230616 | 120600 | 3273040000 | 23900 | 23900 | 23950 | 23900 | 417 |
| 408 | 20230616 | 120500 | 3263069700 | 23950 | 23950 | 23950 | 23950 | 25 |
| 409 | 20230616 | 120400 | 3262470950 | 23950 | 23950 | 23950 | 23900 | 35 |
| 410 | 20230616 | 120300 | 3261633250 | 23950 | 23900 | 23950 | 23900 | 535 |
| 411 | 20230616 | 120200 | 3248845200 | 23900 | 23950 | 23950 | 23900 | 31 |
| 412 | 20230616 | 120100 | 3248102800 | 23900 | 23850 | 23950 | 23850 | 1196 |
| 413 | 20230616 | 120000 | 3219518500 | 23900 | 23900 | 23900 | 23900 | 32 |
| 414 | 20230616 | 115900 | 3218753700 | 23900 | 23850 | 23900 | 23850 | 281 |
| 415 | 20230616 | 115800 | 3212047850 | 23900 | 23900 | 23900 | 23900 | 10 |
| 416 | 20230616 | 115700 | 3211808850 | 23900 | 23900 | 23900 | 23900 | 50 |
| 417 | 20230616 | 115600 | 3210613850 | 23850 | 23850 | 23900 | 23850 | 44 |
| 418 | 20230616 | 115500 | 3209562500 | 23850 | 23850 | 23850 | 23850 | 78 |
| 419 | 20230616 | 115400 | 3207702200 | 23850 | 23900 | 23900 | 23850 | 639 |
| 420 | 20230616 | 115300 | 3192460250 | 23900 | 23900 | 23900 | 23850 | 122 |
| 421 | 20230616 | 115200 | 3189548650 | 23900 | 23900 | 23900 | 23900 | 52 |
| 422 | 20230616 | 115100 | 3188305850 | 23900 | 23900 | 23900 | 23900 | 42 |
| 423 | 20230616 | 115000 | 3187302050 | 23900 | 23850 | 23900 | 23850 | 244 |
| 424 | 20230616 | 114900 | 3181480750 | 23900 | 23850 | 23900 | 23850 | 188 |
| 425 | 20230616 | 114800 | 3176995600 | 23850 | 23900 | 23900 | 23850 | 48 |
| 426 | 20230616 | 114700 | 3175850550 | 23850 | 23900 | 23900 | 23850 | 111 |
| 427 | 20230616 | 114600 | 3173199450 | 23900 | 23900 | 23900 | 23900 | 147 |
| 428 | 20230616 | 114500 | 3169686150 | 23850 | 23900 | 23900 | 23800 | 1219 |
| 429 | 20230616 | 114400 | 3140630750 | 23900 | 23950 | 23950 | 23900 | 75 |
| 430 | 20230616 | 114300 | 3138836650 | 23950 | 23900 | 23950 | 23900 | 56 |
| 431 | 20230616 | 114200 | 3137495750 | 23950 | 23950 | 23950 | 23950 | 0 |
| 432 | 20230616 | 114100 | 3137495750 | 23950 | 23900 | 23950 | 23900 | 1571 |
| 433 | 20230616 | 114000 | 3099946750 | 23900 | 23900 | 23950 | 23900 | 514 |
| 434 | 20230616 | 113900 | 3087644200 | 23950 | 23950 | 23950 | 23950 | 53 |
| 435 | 20230616 | 113800 | 3086374850 | 23900 | 23900 | 23950 | 23900 | 34 |
| 436 | 20230616 | 113700 | 3085562150 | 23900 | 23950 | 23950 | 23900 | 187 |
| 437 | 20230616 | 113600 | 3081090500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 438 | 20230616 | 113500 | 3081090500 | 23950 | 23950 | 23950 | 23900 | 275 |
| 439 | 20230616 | 113400 | 3074509250 | 23950 | 23900 | 23950 | 23900 | 2207 |
| 440 | 20230616 | 113300 | 3021733800 | 23900 | 23900 | 23900 | 23900 | 7 |
| 441 | 20230616 | 113200 | 3021566500 | 23900 | 23850 | 23900 | 23800 | 1155 |
| 442 | 20230616 | 113100 | 2994059950 | 23850 | 23900 | 23900 | 23850 | 59 |
| 443 | 20230616 | 113000 | 2992650850 | 23900 | 23900 | 23900 | 23850 | 83 |
| 444 | 20230616 | 112900 | 2990669100 | 23850 | 23850 | 23850 | 23850 | 15 |
| 445 | 20230616 | 112800 | 2990311350 | 23900 | 23900 | 23900 | 23900 | 41 |
| 446 | 20230616 | 112700 | 2989331450 | 23900 | 23850 | 23900 | 23850 | 343 |
| 447 | 20230616 | 112600 | 2981149750 | 23900 | 23900 | 23900 | 23900 | 19 |
| 448 | 20230616 | 112500 | 2980695650 | 23850 | 23850 | 23900 | 23850 | 59 |
| 449 | 20230616 | 112400 | 2979286150 | 23900 | 23850 | 23900 | 23850 | 192 |
| 450 | 20230616 | 112300 | 2974705500 | 23850 | 23850 | 23850 | 23800 | 234 |
| 451 | 20230616 | 112200 | 2969135150 | 23800 | 23850 | 23850 | 23800 | 98 |
| 452 | 20230616 | 112100 | 2966798150 | 23850 | 23850 | 23850 | 23850 | 157 |
| 453 | 20230616 | 112000 | 2963053700 | 23900 | 23900 | 23900 | 23850 | 984 |
| 454 | 20230616 | 111900 | 2939584050 | 23850 | 23900 | 23900 | 23850 | 133 |
| 455 | 20230616 | 111800 | 2936409700 | 23900 | 23900 | 23900 | 23900 | 50 |
| 456 | 20230616 | 111700 | 2935214700 | 23900 | 23900 | 23900 | 23850 | 307 |
| 457 | 20230616 | 111600 | 2927878050 | 23900 | 23850 | 23900 | 23850 | 275 |
| 458 | 20230616 | 111500 | 2921317350 | 23900 | 23900 | 23900 | 23900 | 35 |
| 459 | 20230616 | 111400 | 2920480850 | 23900 | 23900 | 23900 | 23900 | 40 |
| 460 | 20230616 | 111300 | 2919524850 | 23850 | 23850 | 23850 | 23850 | 667 |
| 461 | 20230616 | 111200 | 2903616900 | 23850 | 23850 | 23850 | 23850 | 42 |
| 462 | 20230616 | 111100 | 2902615200 | 23850 | 23850 | 23850 | 23850 | 54 |
| 463 | 20230616 | 111000 | 2901327300 | 23850 | 23850 | 23850 | 23850 | 30 |
| 464 | 20230616 | 110900 | 2900611800 | 23850 | 23800 | 23850 | 23800 | 102 |
| 465 | 20230616 | 110800 | 2898182100 | 23800 | 23850 | 23850 | 23800 | 46 |
| 466 | 20230616 | 110700 | 2897087050 | 23850 | 23800 | 23850 | 23800 | 185 |
| 467 | 20230616 | 110600 | 2892682300 | 23850 | 23850 | 23850 | 23800 | 115 |
| 468 | 20230616 | 110500 | 2889943500 | 23850 | 23850 | 23850 | 23800 | 199 |
| 469 | 20230616 | 110400 | 2885199450 | 23800 | 23850 | 23850 | 23800 | 203 |
| 470 | 20230616 | 110300 | 2880366900 | 23850 | 23800 | 23850 | 23800 | 6 |
| 471 | 20230616 | 110200 | 2880223850 | 23850 | 23900 | 23900 | 23800 | 670 |
| 472 | 20230616 | 110100 | 2864268700 | 23900 | 23900 | 23900 | 23900 | 30 |
| 473 | 20230616 | 110000 | 2863551700 | 23900 | 23900 | 23900 | 23850 | 62 |
| 474 | 20230616 | 105900 | 2862072450 | 23900 | 23850 | 23900 | 23850 | 253 |
| 475 | 20230616 | 105800 | 2856025850 | 23850 | 23850 | 23900 | 23850 | 122 |
| 476 | 20230616 | 105700 | 2853113450 | 23850 | 23900 | 23900 | 23850 | 37 |
| 477 | 20230616 | 105600 | 2852229200 | 23900 | 23850 | 23900 | 23850 | 594 |
| 478 | 20230616 | 105500 | 2838060700 | 23900 | 23900 | 23950 | 23900 | 145 |
| 479 | 20230616 | 105400 | 2834594450 | 23900 | 23900 | 23950 | 23900 | 149 |
| 480 | 20230616 | 105300 | 2831031750 | 23900 | 23950 | 23950 | 23900 | 56 |
| 481 | 20230616 | 105200 | 2829693300 | 23950 | 23950 | 23950 | 23900 | 45 |
| 482 | 20230616 | 105100 | 2828615850 | 23950 | 23950 | 23950 | 23900 | 160 |
| 483 | 20230616 | 105000 | 2824785850 | 23950 | 23900 | 23950 | 23850 | 194 |
| 484 | 20230616 | 104900 | 2820151850 | 23900 | 23900 | 23900 | 23900 | 12 |
| 485 | 20230616 | 104800 | 2819865050 | 23950 | 23900 | 23950 | 23850 | 488 |
| 486 | 20230616 | 104700 | 2808191300 | 23900 | 23900 | 23900 | 23850 | 359 |
| 487 | 20230616 | 104600 | 2799626350 | 23850 | 23850 | 23950 | 23850 | 646 |
| 488 | 20230616 | 104500 | 2784216650 | 23850 | 23900 | 23900 | 23850 | 1278 |
| 489 | 20230616 | 104400 | 2753692450 | 23900 | 24000 | 24000 | 23900 | 580 |
| 490 | 20230616 | 104300 | 2739798100 | 24000 | 23950 | 24000 | 23950 | 1371 |
| 491 | 20230616 | 104200 | 2706899000 | 23900 | 24050 | 24050 | 23900 | 5588 |
| 492 | 20230616 | 104100 | 2572863700 | 24050 | 24050 | 24050 | 24000 | 409 |
| 493 | 20230616 | 104000 | 2563028250 | 24050 | 24050 | 24100 | 24050 | 955 |
| 494 | 20230616 | 103900 | 2540052200 | 24100 | 24050 | 24100 | 24050 | 656 |
| 495 | 20230616 | 103800 | 2524270050 | 24000 | 24000 | 24100 | 23950 | 6228 |
| 496 | 20230616 | 103700 | 2374570750 | 24000 | 24000 | 24000 | 24000 | 458 |
| 497 | 20230616 | 103600 | 2363578750 | 24000 | 24000 | 24050 | 24000 | 1887 |
| 498 | 20230616 | 103500 | 2318289950 | 24050 | 23950 | 24050 | 23850 | 3376 |
| 499 | 20230616 | 103400 | 2237378100 | 23950 | 23850 | 23950 | 23850 | 79 |
| 500 | 20230616 | 103300 | 2235489000 | 23850 | 23900 | 23900 | 23850 | 382 |
| 501 | 20230616 | 103200 | 2226377750 | 23850 | 23950 | 23950 | 23800 | 525 |
| 502 | 20230616 | 103100 | 2213842650 | 23950 | 24000 | 24050 | 23950 | 945 |
| 503 | 20230616 | 103000 | 2191170650 | 24000 | 23900 | 24050 | 23900 | 9381 |
| 504 | 20230616 | 102900 | 1966105500 | 23850 | 23850 | 23900 | 23850 | 286 |
| 505 | 20230616 | 102800 | 1959278850 | 23850 | 23950 | 23950 | 23850 | 184 |
| 506 | 20230616 | 102700 | 1954883750 | 23950 | 23800 | 23950 | 23800 | 2269 |
| 507 | 20230616 | 102600 | 1900667100 | 23800 | 23800 | 23850 | 23800 | 423 |
| 508 | 20230616 | 102500 | 1890599250 | 23850 | 23850 | 23900 | 23800 | 257 |
| 509 | 20230616 | 102400 | 1884463250 | 23900 | 23850 | 23900 | 23800 | 1698 |
| 510 | 20230616 | 102300 | 1843946450 | 23800 | 23900 | 23950 | 23750 | 1796 |
| 511 | 20230616 | 102200 | 1801076450 | 23900 | 23850 | 23900 | 23800 | 1728 |
| 512 | 20230616 | 102100 | 1759873050 | 23850 | 23750 | 24050 | 23600 | 18704 |
| 513 | 20230616 | 102000 | 1312332500 | 23700 | 23400 | 23850 | 23400 | 20547 |
| 514 | 20230616 | 101900 | 826808200 | 23400 | 23350 | 23400 | 23350 | 22 |
| 515 | 20230616 | 101800 | 826294250 | 23350 | 23350 | 23400 | 23350 | 499 |
| 516 | 20230616 | 101700 | 814641100 | 23400 | 23400 | 23400 | 23350 | 179 |
| 517 | 20230616 | 101600 | 810456750 | 23400 | 23400 | 23400 | 23400 | 40 |
| 518 | 20230616 | 101500 | 809520750 | 23400 | 23400 | 23400 | 23350 | 109 |
| 519 | 20230616 | 101400 | 806973700 | 23350 | 23400 | 23400 | 23350 | 136 |
| 520 | 20230616 | 101300 | 803796350 | 23400 | 23400 | 23400 | 23400 | 15 |
| 521 | 20230616 | 101200 | 803445350 | 23400 | 23400 | 23400 | 23400 | 35 |
| 522 | 20230616 | 101100 | 802626350 | 23400 | 23400 | 23400 | 23350 | 128 |
| 523 | 20230616 | 101000 | 799635550 | 23400 | 23350 | 23400 | 23350 | 89 |
| 524 | 20230616 | 100900 | 797555050 | 23400 | 23400 | 23400 | 23400 | 211 |
| 525 | 20230616 | 100800 | 792617650 | 23400 | 23400 | 23450 | 23400 | 260 |
| 526 | 20230616 | 100700 | 786533350 | 23400 | 23450 | 23450 | 23400 | 67 |
| 527 | 20230616 | 100600 | 784964700 | 23450 | 23450 | 23450 | 23400 | 288 |
| 528 | 20230616 | 100500 | 778221150 | 23450 | 23450 | 23450 | 23450 | 15 |
| 529 | 20230616 | 100400 | 777869400 | 23450 | 23400 | 23450 | 23400 | 38 |
| 530 | 20230616 | 100300 | 776978350 | 23400 | 23400 | 23400 | 23350 | 614 |
| 531 | 20230616 | 100200 | 762620750 | 23400 | 23400 | 23400 | 23350 | 243 |
| 532 | 20230616 | 100100 | 756935500 | 23400 | 23450 | 23450 | 23400 | 121 |
| 533 | 20230616 | 100000 | 754102000 | 23450 | 23500 | 23500 | 23450 | 284 |
| 534 | 20230616 | 095900 | 747441150 | 23450 | 23500 | 23500 | 23450 | 383 |
| 535 | 20230616 | 095800 | 738440700 | 23500 | 23550 | 23550 | 23450 | 859 |
| 536 | 20230616 | 095700 | 718248350 | 23550 | 23500 | 23550 | 23500 | 3356 |
| 537 | 20230616 | 095600 | 639380950 | 23450 | 23400 | 23500 | 23400 | 1831 |
| 538 | 20230616 | 095500 | 596491200 | 23400 | 23350 | 23400 | 23350 | 60 |
| 539 | 20230616 | 095400 | 595089450 | 23400 | 23400 | 23400 | 23350 | 61 |
| 540 | 20230616 | 095300 | 593663950 | 23400 | 23350 | 23400 | 23350 | 633 |
| 541 | 20230616 | 095200 | 578881200 | 23400 | 23400 | 23400 | 23350 | 169 |
| 542 | 20230616 | 095100 | 574929550 | 23400 | 23350 | 23400 | 23350 | 67 |
| 543 | 20230616 | 095000 | 573362950 | 23350 | 23400 | 23400 | 23350 | 41 |
| 544 | 20230616 | 094900 | 572403800 | 23350 | 23400 | 23400 | 23350 | 78 |
| 545 | 20230616 | 094800 | 570579900 | 23400 | 23350 | 23400 | 23350 | 1513 |
| 546 | 20230616 | 094700 | 535250950 | 23350 | 23250 | 23350 | 23250 | 517 |
| 547 | 20230616 | 094600 | 523210050 | 23250 | 23300 | 23300 | 23200 | 637 |
| 548 | 20230616 | 094500 | 508399800 | 23300 | 23300 | 23300 | 23250 | 38 |
| 549 | 20230616 | 094400 | 507515800 | 23300 | 23300 | 23300 | 23300 | 116 |
| 550 | 20230616 | 094300 | 504813000 | 23300 | 23300 | 23300 | 23300 | 30 |
| 551 | 20230616 | 094200 | 504114000 | 23300 | 23250 | 23300 | 23250 | 252 |
| 552 | 20230616 | 094100 | 498252400 | 23300 | 23350 | 23350 | 23300 | 198 |
| 553 | 20230616 | 094000 | 493633050 | 23400 | 23150 | 23400 | 23150 | 1976 |
| 554 | 20230616 | 093900 | 447584450 | 23200 | 23250 | 23250 | 23200 | 143 |
| 555 | 20230616 | 093800 | 444262250 | 23250 | 23200 | 23250 | 23200 | 1431 |
| 556 | 20230616 | 093700 | 411024050 | 23200 | 23200 | 23200 | 23150 | 131 |
| 557 | 20230616 | 093600 | 407989500 | 23200 | 23200 | 23200 | 23200 | 104 |
| 558 | 20230616 | 093500 | 405576700 | 23200 | 23150 | 23200 | 23150 | 315 |
| 559 | 20230616 | 093400 | 398274700 | 23200 | 23150 | 23200 | 23150 | 93 |
| 560 | 20230616 | 093300 | 396118600 | 23150 | 23100 | 23150 | 23100 | 53 |
| 561 | 20230616 | 093200 | 394891700 | 23150 | 23200 | 23200 | 23150 | 137 |
| 562 | 20230616 | 093100 | 391716200 | 23200 | 23150 | 23250 | 23150 | 1312 |
| 563 | 20230616 | 093000 | 361277400 | 23150 | 23150 | 23150 | 23150 | 77 |
| 564 | 20230616 | 092900 | 359494850 | 23150 | 23150 | 23150 | 23150 | 164 |
| 565 | 20230616 | 092800 | 355698250 | 23150 | 23100 | 23150 | 23100 | 33 |
| 566 | 20230616 | 092700 | 354934350 | 23100 | 23100 | 23100 | 23100 | 5 |
| 567 | 20230616 | 092600 | 354818850 | 23150 | 23150 | 23150 | 23150 | 6 |
| 568 | 20230616 | 092500 | 354679950 | 23150 | 23100 | 23150 | 23100 | 212 |
| 569 | 20230616 | 092400 | 349780600 | 23100 | 23000 | 23100 | 23000 | 285 |
| 570 | 20230616 | 092300 | 343213700 | 23000 | 23000 | 23000 | 23000 | 84 |
| 571 | 20230616 | 092200 | 341281700 | 22950 | 22950 | 22950 | 22950 | 148 |
| 572 | 20230616 | 092100 | 337885100 | 22950 | 22950 | 22950 | 22950 | 936 |
| 573 | 20230616 | 092000 | 316403900 | 23000 | 22950 | 23000 | 22950 | 2 |
| 574 | 20230616 | 091900 | 316357950 | 23000 | 23000 | 23000 | 23000 | 20 |
| 575 | 20230616 | 091800 | 315897950 | 23000 | 23000 | 23050 | 23000 | 122 |
| 576 | 20230616 | 091700 | 313089450 | 23000 | 23000 | 23000 | 23000 | 2 |
| 577 | 20230616 | 091600 | 313043450 | 22950 | 23000 | 23000 | 22950 | 419 |
| 578 | 20230616 | 091500 | 303426450 | 23000 | 23000 | 23000 | 23000 | 158 |
| 579 | 20230616 | 091400 | 299792450 | 23000 | 22950 | 23000 | 22900 | 722 |
| 580 | 20230616 | 091300 | 283223600 | 22950 | 23000 | 23000 | 22950 | 778 |
| 581 | 20230616 | 091200 | 265334700 | 23050 | 23050 | 23050 | 23050 | 38 |
| 582 | 20230616 | 091100 | 264458800 | 23050 | 23050 | 23050 | 23050 | 588 |
| 583 | 20230616 | 091000 | 250905400 | 23050 | 23050 | 23050 | 23050 | 12 |
| 584 | 20230616 | 090900 | 250628800 | 23100 | 23100 | 23100 | 23000 | 817 |
| 585 | 20230616 | 090800 | 231823850 | 23000 | 23000 | 23000 | 23000 | 145 |
| 586 | 20230616 | 090700 | 228488850 | 23000 | 23050 | 23050 | 23000 | 1886 |
| 587 | 20230616 | 090600 | 185093000 | 23100 | 23050 | 23100 | 23050 | 349 |
| 588 | 20230616 | 090500 | 177048050 | 23050 | 23100 | 23100 | 23050 | 264 |
| 589 | 20230616 | 090400 | 170951200 | 23050 | 23050 | 23050 | 23050 | 159 |
| 590 | 20230616 | 090300 | 167286250 | 23050 | 23200 | 23200 | 23050 | 1824 |
| 591 | 20230616 | 090200 | 125153000 | 23150 | 23100 | 23150 | 23100 | 779 |
| 592 | 20230616 | 090100 | 107149250 | 23100 | 23100 | 23100 | 23050 | 1694 |
| 593 | 20230616 | 090000 | 68082800 | 23100 | 23350 | 23350 | 23100 | 2923 |