31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 184400 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 1443 |
| 3 | 20230616 | 184300 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20230616 | 184200 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20230616 | 184100 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20230616 | 184000 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20230616 | 183900 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20230616 | 183800 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20230616 | 183700 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20230616 | 183600 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20230616 | 183500 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20230616 | 183400 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20230616 | 183300 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20230616 | 183200 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20230616 | 183100 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20230616 | 183000 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20230616 | 182900 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20230616 | 182800 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20230616 | 182700 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20230616 | 182600 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20230616 | 182500 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20230616 | 182400 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20230616 | 182300 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20230616 | 182200 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20230616 | 182100 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20230616 | 182000 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20230616 | 181900 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20230616 | 181800 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20230616 | 181700 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20230616 | 181600 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20230616 | 181500 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20230616 | 181400 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 1443 |
| 33 | 20230616 | 181300 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20230616 | 181200 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20230616 | 181100 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20230616 | 181000 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20230616 | 180900 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20230616 | 180800 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20230616 | 180700 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20230616 | 180600 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20230616 | 180500 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20230616 | 180400 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20230616 | 180300 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20230616 | 180200 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20230616 | 180100 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20230616 | 180000 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20230616 | 175900 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20230616 | 175800 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20230616 | 175700 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20230616 | 175600 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20230616 | 175500 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20230616 | 175400 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20230616 | 175300 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20230616 | 175200 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20230616 | 175100 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20230616 | 175000 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20230616 | 174900 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20230616 | 174800 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20230616 | 174700 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20230616 | 174600 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20230616 | 174500 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20230616 | 174400 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 1443 |
| 63 | 20230616 | 174300 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20230616 | 174200 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20230616 | 174100 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20230616 | 174000 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20230616 | 173900 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20230616 | 173800 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20230616 | 173700 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20230616 | 173600 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20230616 | 173500 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20230616 | 173400 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20230616 | 173300 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20230616 | 173200 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20230616 | 173100 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20230616 | 173000 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20230616 | 172900 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20230616 | 172800 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20230616 | 172700 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20230616 | 172600 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20230616 | 172500 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20230616 | 172400 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20230616 | 172300 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20230616 | 172200 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20230616 | 172100 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20230616 | 172000 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20230616 | 171900 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20230616 | 171800 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20230616 | 171700 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20230616 | 171600 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20230616 | 171500 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20230616 | 171400 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 1443 |
| 93 | 20230616 | 171300 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20230616 | 171200 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20230616 | 171100 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20230616 | 171000 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20230616 | 170900 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20230616 | 170800 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20230616 | 170700 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20230616 | 170600 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20230616 | 170500 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20230616 | 170400 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20230616 | 170300 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20230616 | 170200 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20230616 | 170100 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20230616 | 170000 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20230616 | 165900 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20230616 | 165800 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20230616 | 165700 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20230616 | 165600 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20230616 | 165500 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20230616 | 165400 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20230616 | 165300 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20230616 | 165200 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20230616 | 165100 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20230616 | 165000 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20230616 | 164900 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20230616 | 164800 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20230616 | 164700 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20230616 | 164600 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20230616 | 164500 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20230616 | 164400 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 1443 |
| 123 | 20230616 | 164300 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20230616 | 164200 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20230616 | 164100 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20230616 | 164000 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20230616 | 163900 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20230616 | 163800 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20230616 | 163700 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20230616 | 163600 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20230616 | 163500 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20230616 | 163400 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20230616 | 163300 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20230616 | 163200 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20230616 | 163100 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20230616 | 163000 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20230616 | 162900 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20230616 | 162800 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20230616 | 162700 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20230616 | 162600 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20230616 | 162500 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20230616 | 162400 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20230616 | 162300 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20230616 | 162200 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20230616 | 162100 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20230616 | 162000 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20230616 | 161900 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20230616 | 161800 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20230616 | 161700 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20230616 | 161600 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20230616 | 161500 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20230616 | 161400 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 1443 |
| 153 | 20230616 | 161300 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20230616 | 161200 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20230616 | 161100 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20230616 | 161000 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20230616 | 160900 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20230616 | 160800 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20230616 | 160700 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20230616 | 160600 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20230616 | 160500 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20230616 | 160400 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20230616 | 160300 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20230616 | 160200 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20230616 | 160100 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20230616 | 160000 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20230616 | 155900 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20230616 | 155800 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20230616 | 155700 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20230616 | 155600 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20230616 | 155500 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20230616 | 155400 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20230616 | 155300 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20230616 | 155200 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20230616 | 155100 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20230616 | 155000 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20230616 | 154900 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20230616 | 154800 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20230616 | 154700 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20230616 | 154600 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20230616 | 154500 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20230616 | 154400 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 1443 |
| 183 | 20230616 | 154300 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20230616 | 154200 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20230616 | 154100 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20230616 | 154000 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20230616 | 153900 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20230616 | 153800 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20230616 | 153700 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20230616 | 153600 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20230616 | 153500 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20230616 | 153400 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20230616 | 153300 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20230616 | 153200 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20230616 | 153100 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20230616 | 153000 | 3596952000 | 23050 | 23050 | 23050 | 23050 | 1443 |
| 197 | 20230616 | 152900 | 3563690850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 198 | 20230616 | 152800 | 3563690850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 199 | 20230616 | 152700 | 3563690850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 200 | 20230616 | 152600 | 3563690850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 201 | 20230616 | 152500 | 3563690850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 202 | 20230616 | 152400 | 3563690850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 203 | 20230616 | 152300 | 3563690850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 204 | 20230616 | 152200 | 3563690850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 205 | 20230616 | 152100 | 3563690850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 206 | 20230616 | 152000 | 3563690850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 207 | 20230616 | 151900 | 3563690850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 208 | 20230616 | 151800 | 3563690850 | 23100 | 22950 | 23100 | 22950 | 730 |
| 209 | 20230616 | 151700 | 3546928650 | 23100 | 23100 | 23100 | 23100 | 0 |
| 210 | 20230616 | 151600 | 3546928650 | 23100 | 23100 | 23100 | 23100 | 12 |
| 211 | 20230616 | 151500 | 3546651450 | 23100 | 23000 | 23100 | 23000 | 56 |
| 212 | 20230616 | 151400 | 3545360950 | 23150 | 23050 | 23150 | 23000 | 727 |
| 213 | 20230616 | 151300 | 3528627400 | 23050 | 23050 | 23050 | 23050 | 1 |
| 214 | 20230616 | 151200 | 3528604350 | 23150 | 23100 | 23150 | 23100 | 109 |
| 215 | 20230616 | 151100 | 3526085400 | 23100 | 23100 | 23100 | 23100 | 0 |
| 216 | 20230616 | 151000 | 3526085400 | 23100 | 23100 | 23100 | 23050 | 92 |
| 217 | 20230616 | 150900 | 3523960250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 218 | 20230616 | 150800 | 3523960250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 219 | 20230616 | 150700 | 3523960250 | 23100 | 23050 | 23100 | 23050 | 84 |
| 220 | 20230616 | 150600 | 3522021350 | 23000 | 23100 | 23100 | 23000 | 1104 |
| 221 | 20230616 | 150500 | 3496584900 | 23150 | 23150 | 23150 | 23150 | 97 |
| 222 | 20230616 | 150400 | 3494339350 | 23150 | 23200 | 23200 | 23100 | 369 |
| 223 | 20230616 | 150300 | 3485812550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 224 | 20230616 | 150200 | 3485812550 | 23200 | 23200 | 23200 | 23200 | 98 |
| 225 | 20230616 | 150100 | 3483538950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 226 | 20230616 | 150000 | 3483538950 | 23200 | 23200 | 23200 | 23200 | 94 |
| 227 | 20230616 | 145900 | 3481358150 | 23200 | 23200 | 23200 | 23200 | 40 |
| 228 | 20230616 | 145800 | 3480430150 | 23200 | 23200 | 23200 | 23200 | 130 |
| 229 | 20230616 | 145700 | 3477414150 | 23200 | 23200 | 23200 | 23200 | 9 |
| 230 | 20230616 | 145600 | 3477205350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 231 | 20230616 | 145500 | 3477205350 | 23200 | 23150 | 23200 | 23150 | 174 |
| 232 | 20230616 | 145400 | 3473171950 | 23200 | 23200 | 23200 | 23200 | 209 |
| 233 | 20230616 | 145300 | 3468323150 | 23200 | 23150 | 23200 | 23150 | 184 |
| 234 | 20230616 | 145200 | 3464059400 | 23200 | 23200 | 23200 | 23200 | 9 |
| 235 | 20230616 | 145100 | 3463850600 | 23200 | 23200 | 23200 | 23200 | 13 |
| 236 | 20230616 | 145000 | 3463549000 | 23200 | 23200 | 23200 | 23200 | 94 |
| 237 | 20230616 | 144900 | 3461368200 | 23200 | 23200 | 23200 | 23200 | 17 |
| 238 | 20230616 | 144800 | 3460973800 | 23200 | 23150 | 23200 | 23150 | 114 |
| 239 | 20230616 | 144700 | 3458330500 | 23200 | 23150 | 23200 | 23150 | 59 |
| 240 | 20230616 | 144600 | 3456964200 | 23200 | 23200 | 23200 | 23200 | 84 |
| 241 | 20230616 | 144500 | 3455015400 | 23200 | 23200 | 23200 | 23200 | 9 |
| 242 | 20230616 | 144400 | 3454806600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 243 | 20230616 | 144300 | 3454806600 | 23200 | 23200 | 23200 | 23200 | 94 |
| 244 | 20230616 | 144200 | 3452625800 | 23150 | 23150 | 23150 | 23150 | 100 |
| 245 | 20230616 | 144100 | 3450310800 | 23200 | 23150 | 23200 | 23150 | 113 |
| 246 | 20230616 | 144000 | 3447692750 | 23200 | 23250 | 23250 | 23200 | 51 |
| 247 | 20230616 | 143900 | 3446509100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 248 | 20230616 | 143800 | 3446509100 | 23200 | 23250 | 23250 | 23200 | 124 |
| 249 | 20230616 | 143700 | 3443626200 | 23250 | 23200 | 23250 | 23200 | 53 |
| 250 | 20230616 | 143600 | 3442395950 | 23200 | 23250 | 23250 | 23200 | 107 |
| 251 | 20230616 | 143500 | 3439909350 | 23250 | 23250 | 23250 | 23250 | 10 |
| 252 | 20230616 | 143400 | 3439676850 | 23200 | 23250 | 23250 | 23200 | 60 |
| 253 | 20230616 | 143300 | 3438284800 | 23250 | 23250 | 23250 | 23250 | 93 |
| 254 | 20230616 | 143200 | 3436122550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 255 | 20230616 | 143100 | 3436122550 | 23250 | 23250 | 23250 | 23250 | 84 |
| 256 | 20230616 | 143000 | 3434169550 | 23200 | 23200 | 23200 | 23200 | 1000 |
| 257 | 20230616 | 142900 | 3410969550 | 23200 | 23150 | 23200 | 23150 | 1417 |
| 258 | 20230616 | 142800 | 3378159900 | 23200 | 23200 | 23200 | 23150 | 54 |
| 259 | 20230616 | 142700 | 3376909300 | 23200 | 23200 | 23200 | 23200 | 13 |
| 260 | 20230616 | 142600 | 3376607700 | 23200 | 23200 | 23200 | 23200 | 93 |
| 261 | 20230616 | 142500 | 3374450100 | 23200 | 23200 | 23200 | 23200 | 51 |
| 262 | 20230616 | 142400 | 3373266900 | 23200 | 23250 | 23250 | 23200 | 157 |
| 263 | 20230616 | 142300 | 3369619650 | 23250 | 23250 | 23250 | 23250 | 20 |
| 264 | 20230616 | 142200 | 3369154650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 265 | 20230616 | 142100 | 3369154650 | 23250 | 23250 | 23250 | 23250 | 93 |
| 266 | 20230616 | 142000 | 3366992400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 267 | 20230616 | 141900 | 3366992400 | 23250 | 23200 | 23250 | 23200 | 136 |
| 268 | 20230616 | 141800 | 3363831650 | 23200 | 23200 | 23200 | 23200 | 480 |
| 269 | 20230616 | 141700 | 3352695650 | 23200 | 23200 | 23200 | 23200 | 148 |
| 270 | 20230616 | 141600 | 3349262050 | 23200 | 23200 | 23200 | 23200 | 10 |
| 271 | 20230616 | 141500 | 3349030050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 272 | 20230616 | 141400 | 3349030050 | 23200 | 23200 | 23200 | 23200 | 114 |
| 273 | 20230616 | 141300 | 3346385250 | 23200 | 23200 | 23200 | 23200 | 62 |
| 274 | 20230616 | 141200 | 3344946850 | 23250 | 23150 | 23250 | 23150 | 85 |
| 275 | 20230616 | 141100 | 3342970700 | 23200 | 23200 | 23200 | 23200 | 9 |
| 276 | 20230616 | 141000 | 3342761900 | 23200 | 23250 | 23250 | 23200 | 77 |
| 277 | 20230616 | 140900 | 3340974850 | 23250 | 23250 | 23250 | 23200 | 205 |
| 278 | 20230616 | 140800 | 3336208650 | 23250 | 23200 | 23250 | 23200 | 318 |
| 279 | 20230616 | 140700 | 3328821050 | 23200 | 23200 | 23200 | 23200 | 286 |
| 280 | 20230616 | 140600 | 3322185850 | 23200 | 23200 | 23200 | 23200 | 22 |
| 281 | 20230616 | 140500 | 3321675450 | 23200 | 23200 | 23200 | 23200 | 183 |
| 282 | 20230616 | 140400 | 3317429850 | 23200 | 23200 | 23200 | 23200 | 9 |
| 283 | 20230616 | 140300 | 3317221050 | 23200 | 23200 | 23200 | 23200 | 152 |
| 284 | 20230616 | 140200 | 3313694650 | 23200 | 23200 | 23200 | 23200 | 84 |
| 285 | 20230616 | 140100 | 3311745850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 286 | 20230616 | 140000 | 3311745850 | 23200 | 23100 | 23200 | 23100 | 109 |
| 287 | 20230616 | 135900 | 3309217150 | 23100 | 23100 | 23100 | 23100 | 22 |
| 288 | 20230616 | 135800 | 3308708950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 289 | 20230616 | 135700 | 3308708950 | 23050 | 23100 | 23100 | 23050 | 591 |
| 290 | 20230616 | 135600 | 3295085950 | 23100 | 23100 | 23100 | 23100 | 127 |
| 291 | 20230616 | 135500 | 3292152250 | 23200 | 23150 | 23200 | 23150 | 141 |
| 292 | 20230616 | 135400 | 3288883400 | 23200 | 23200 | 23200 | 23200 | 0 |
| 293 | 20230616 | 135300 | 3288883400 | 23200 | 23150 | 23200 | 23150 | 97 |
| 294 | 20230616 | 135200 | 3286633650 | 23150 | 23150 | 23200 | 23100 | 311 |
| 295 | 20230616 | 135100 | 3279448650 | 23200 | 23150 | 23200 | 23150 | 141 |
| 296 | 20230616 | 135000 | 3276184450 | 23150 | 23150 | 23150 | 23150 | 85 |
| 297 | 20230616 | 134900 | 3274216700 | 23100 | 23200 | 23200 | 23100 | 27 |
| 298 | 20230616 | 134800 | 3273591700 | 23150 | 23150 | 23200 | 23150 | 162 |
| 299 | 20230616 | 134700 | 3269837050 | 23200 | 23200 | 23200 | 23200 | 51 |
| 300 | 20230616 | 134600 | 3268653850 | 23200 | 23200 | 23200 | 23200 | 13 |
| 301 | 20230616 | 134500 | 3268352250 | 23200 | 23200 | 23200 | 23200 | 84 |
| 302 | 20230616 | 134400 | 3266403450 | 23200 | 23200 | 23200 | 23200 | 9 |
| 303 | 20230616 | 134300 | 3266194650 | 23200 | 23200 | 23200 | 23200 | 84 |
| 304 | 20230616 | 134200 | 3264245850 | 23200 | 23200 | 23200 | 23150 | 125 |
| 305 | 20230616 | 134100 | 3261350850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 306 | 20230616 | 134000 | 3261350850 | 23200 | 23150 | 23200 | 23150 | 123 |
| 307 | 20230616 | 133900 | 3258498800 | 23150 | 23200 | 23200 | 23150 | 54 |
| 308 | 20230616 | 133800 | 3257248000 | 23150 | 23200 | 23200 | 23150 | 95 |
| 309 | 20230616 | 133700 | 3255044550 | 23200 | 23150 | 23200 | 23150 | 40 |
| 310 | 20230616 | 133600 | 3254118350 | 23250 | 23200 | 23250 | 23200 | 117 |
| 311 | 20230616 | 133500 | 3251399700 | 23250 | 23250 | 23250 | 23250 | 23 |
| 312 | 20230616 | 133400 | 3250864950 | 23250 | 23250 | 23250 | 23250 | 238 |
| 313 | 20230616 | 133300 | 3245331450 | 23250 | 23250 | 23250 | 23250 | 143 |
| 314 | 20230616 | 133200 | 3242006700 | 23300 | 23300 | 23300 | 23300 | 9 |
| 315 | 20230616 | 133100 | 3241797000 | 23300 | 23300 | 23300 | 23300 | 84 |
| 316 | 20230616 | 133000 | 3239839800 | 23250 | 23250 | 23250 | 23250 | 9 |
| 317 | 20230616 | 132900 | 3239630550 | 23200 | 23250 | 23300 | 23200 | 334 |
| 318 | 20230616 | 132800 | 3231871250 | 23350 | 23250 | 23350 | 23250 | 368 |
| 319 | 20230616 | 132700 | 3223303550 | 23250 | 23200 | 23250 | 23200 | 20 |
| 320 | 20230616 | 132600 | 3222839050 | 23250 | 23350 | 23350 | 23250 | 307 |
| 321 | 20230616 | 132500 | 3215692900 | 23350 | 23300 | 23350 | 23250 | 64 |
| 322 | 20230616 | 132400 | 3214201450 | 23250 | 23300 | 23300 | 23250 | 86 |
| 323 | 20230616 | 132300 | 3212197750 | 23300 | 23350 | 23350 | 23300 | 69 |
| 324 | 20230616 | 132200 | 3210589600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 325 | 20230616 | 132100 | 3210589600 | 23350 | 23300 | 23350 | 23300 | 336 |
| 326 | 20230616 | 132000 | 3202760150 | 23300 | 23300 | 23300 | 23300 | 11 |
| 327 | 20230616 | 131900 | 3202503850 | 23300 | 23300 | 23300 | 23300 | 84 |
| 328 | 20230616 | 131800 | 3200546650 | 23250 | 23300 | 23300 | 23250 | 14 |
| 329 | 20230616 | 131700 | 3200220500 | 23200 | 23200 | 23200 | 23200 | 37 |
| 330 | 20230616 | 131600 | 3199362100 | 23250 | 23250 | 23250 | 23250 | 314 |
| 331 | 20230616 | 131500 | 3192061600 | 23250 | 23250 | 23250 | 23250 | 259 |
| 332 | 20230616 | 131400 | 3186039850 | 23250 | 23250 | 23250 | 23250 | 97 |
| 333 | 20230616 | 131300 | 3183784600 | 23250 | 23300 | 23300 | 23250 | 383 |
| 334 | 20230616 | 131200 | 3174879350 | 23300 | 23300 | 23300 | 23300 | 95 |
| 335 | 20230616 | 131100 | 3172665850 | 23300 | 23300 | 23300 | 23250 | 163 |
| 336 | 20230616 | 131000 | 3168874600 | 23300 | 23300 | 23300 | 23300 | 29 |
| 337 | 20230616 | 130900 | 3168198900 | 23300 | 23250 | 23300 | 23250 | 178 |
| 338 | 20230616 | 130800 | 3164055100 | 23300 | 23300 | 23300 | 23250 | 67 |
| 339 | 20230616 | 130700 | 3162494500 | 23300 | 23250 | 23300 | 23250 | 93 |
| 340 | 20230616 | 130600 | 3160328050 | 23250 | 23300 | 23300 | 23250 | 94 |
| 341 | 20230616 | 130500 | 3158142050 | 23300 | 23300 | 23300 | 23300 | 18 |
| 342 | 20230616 | 130400 | 3157722650 | 23300 | 23300 | 23300 | 23300 | 117 |
| 343 | 20230616 | 130300 | 3154996550 | 23300 | 23300 | 23300 | 23300 | 40 |
| 344 | 20230616 | 130200 | 3154064550 | 23300 | 23300 | 23300 | 23300 | 84 |
| 345 | 20230616 | 130100 | 3152107350 | 23300 | 23300 | 23300 | 23300 | 22 |
| 346 | 20230616 | 130000 | 3151594750 | 23300 | 23350 | 23350 | 23300 | 263 |
| 347 | 20230616 | 125900 | 3145461850 | 23350 | 23350 | 23350 | 23350 | 11 |
| 348 | 20230616 | 125800 | 3145205000 | 23350 | 23350 | 23350 | 23300 | 78 |
| 349 | 20230616 | 125700 | 3143383950 | 23350 | 23300 | 23350 | 23300 | 238 |
| 350 | 20230616 | 125600 | 3137831650 | 23350 | 23350 | 23350 | 23300 | 136 |
| 351 | 20230616 | 125500 | 3134661150 | 23350 | 23350 | 23350 | 23350 | 584 |
| 352 | 20230616 | 125400 | 3121024750 | 23350 | 23300 | 23350 | 23300 | 540 |
| 353 | 20230616 | 125300 | 3108424600 | 23300 | 23300 | 23300 | 23300 | 512 |
| 354 | 20230616 | 125200 | 3096495000 | 23300 | 23250 | 23300 | 23250 | 93 |
| 355 | 20230616 | 125100 | 3094328600 | 23300 | 23300 | 23300 | 23300 | 41 |
| 356 | 20230616 | 125000 | 3093373300 | 23300 | 23300 | 23300 | 23300 | 149 |
| 357 | 20230616 | 124900 | 3089901600 | 23300 | 23300 | 23300 | 23300 | 9 |
| 358 | 20230616 | 124800 | 3089691900 | 23300 | 23300 | 23300 | 23300 | 24 |
| 359 | 20230616 | 124700 | 3089132700 | 23300 | 23250 | 23300 | 23250 | 297 |
| 360 | 20230616 | 124600 | 3082220550 | 23300 | 23300 | 23300 | 23300 | 32 |
| 361 | 20230616 | 124500 | 3081474950 | 23300 | 23300 | 23300 | 23300 | 111 |
| 362 | 20230616 | 124400 | 3078888650 | 23300 | 23300 | 23300 | 23300 | 9 |
| 363 | 20230616 | 124300 | 3078678950 | 23300 | 23250 | 23300 | 23250 | 222 |
| 364 | 20230616 | 124200 | 3073509850 | 23300 | 23350 | 23350 | 23300 | 471 |
| 365 | 20230616 | 124100 | 3062528650 | 23350 | 23350 | 23350 | 23300 | 418 |
| 366 | 20230616 | 124000 | 3052774350 | 23300 | 23300 | 23300 | 23300 | 2526 |
| 367 | 20230616 | 123900 | 2993918550 | 23300 | 23300 | 23300 | 23300 | 60 |
| 368 | 20230616 | 123800 | 2992520550 | 23250 | 23250 | 23250 | 23250 | 1790 |
| 369 | 20230616 | 123700 | 2950903050 | 23250 | 23300 | 23300 | 23250 | 185 |
| 370 | 20230616 | 123600 | 2946600750 | 23300 | 23250 | 23300 | 23250 | 70 |
| 371 | 20230616 | 123500 | 2944971900 | 23250 | 23250 | 23250 | 23250 | 437 |
| 372 | 20230616 | 123400 | 2934811650 | 23250 | 23250 | 23250 | 23250 | 429 |
| 373 | 20230616 | 123300 | 2924837400 | 23250 | 23250 | 23250 | 23250 | 120 |
| 374 | 20230616 | 123200 | 2922047400 | 23250 | 23250 | 23250 | 23250 | 66 |
| 375 | 20230616 | 123100 | 2920512900 | 23200 | 23250 | 23250 | 23200 | 87 |
| 376 | 20230616 | 123000 | 2918490300 | 23250 | 23250 | 23250 | 23250 | 58 |
| 377 | 20230616 | 122900 | 2917141800 | 23250 | 23250 | 23250 | 23250 | 21 |
| 378 | 20230616 | 122800 | 2916653550 | 23200 | 23200 | 23200 | 23200 | 882 |
| 379 | 20230616 | 122700 | 2896191150 | 23200 | 23250 | 23300 | 23150 | 986 |
| 380 | 20230616 | 122600 | 2873272500 | 23250 | 23300 | 23300 | 23250 | 227 |
| 381 | 20230616 | 122500 | 2867988400 | 23300 | 23250 | 23300 | 23250 | 121 |
| 382 | 20230616 | 122400 | 2865174150 | 23300 | 23200 | 23300 | 23200 | 25 |
| 383 | 20230616 | 122300 | 2864591750 | 23300 | 23250 | 23300 | 23250 | 650 |
| 384 | 20230616 | 122200 | 2849475050 | 23250 | 23250 | 23250 | 23200 | 31 |
| 385 | 20230616 | 122100 | 2848754800 | 23250 | 23250 | 23250 | 23250 | 124 |
| 386 | 20230616 | 122000 | 2845871800 | 23200 | 23250 | 23250 | 23200 | 31 |
| 387 | 20230616 | 121900 | 2845152150 | 23250 | 23250 | 23250 | 23200 | 161 |
| 388 | 20230616 | 121800 | 2841410900 | 23250 | 23250 | 23250 | 23250 | 12 |
| 389 | 20230616 | 121700 | 2841131900 | 23300 | 23300 | 23300 | 23250 | 70 |
| 390 | 20230616 | 121600 | 2839503300 | 23300 | 23200 | 23300 | 23200 | 165 |
| 391 | 20230616 | 121500 | 2835662900 | 23250 | 23250 | 23250 | 23250 | 9 |
| 392 | 20230616 | 121400 | 2835453650 | 23250 | 23250 | 23250 | 23250 | 96 |
| 393 | 20230616 | 121300 | 2833221650 | 23250 | 23250 | 23250 | 23250 | 21 |
| 394 | 20230616 | 121200 | 2832733400 | 23250 | 23250 | 23250 | 23250 | 41 |
| 395 | 20230616 | 121100 | 2831780150 | 23250 | 23250 | 23250 | 23250 | 108 |
| 396 | 20230616 | 121000 | 2829269150 | 23250 | 23250 | 23250 | 23250 | 43 |
| 397 | 20230616 | 120900 | 2828269400 | 23300 | 23300 | 23300 | 23250 | 118 |
| 398 | 20230616 | 120800 | 2825520500 | 23300 | 23300 | 23300 | 23250 | 48 |
| 399 | 20230616 | 120700 | 2824403000 | 23300 | 23300 | 23300 | 23300 | 84 |
| 400 | 20230616 | 120600 | 2822445800 | 23250 | 23250 | 23250 | 23200 | 940 |
| 401 | 20230616 | 120500 | 2800613600 | 23250 | 23250 | 23250 | 23200 | 43 |
| 402 | 20230616 | 120400 | 2799614850 | 23250 | 23250 | 23250 | 23250 | 83 |
| 403 | 20230616 | 120300 | 2797685100 | 23250 | 23250 | 23250 | 23200 | 61 |
| 404 | 20230616 | 120200 | 2796268250 | 23250 | 23250 | 23250 | 23250 | 131 |
| 405 | 20230616 | 120100 | 2793222500 | 23250 | 23250 | 23250 | 23250 | 12 |
| 406 | 20230616 | 120000 | 2792943500 | 23250 | 23150 | 23250 | 23150 | 146 |
| 407 | 20230616 | 115900 | 2789554700 | 23200 | 23200 | 23200 | 23200 | 84 |
| 408 | 20230616 | 115800 | 2787605900 | 23200 | 23200 | 23200 | 23200 | 46 |
| 409 | 20230616 | 115700 | 2786538700 | 23150 | 23200 | 23200 | 23150 | 177 |
| 410 | 20230616 | 115600 | 2782432500 | 23150 | 23150 | 23150 | 23150 | 14 |
| 411 | 20230616 | 115500 | 2782108400 | 23100 | 23000 | 23100 | 23000 | 82 |
| 412 | 20230616 | 115400 | 2780214300 | 23100 | 23100 | 23100 | 23100 | 191 |
| 413 | 20230616 | 115300 | 2775802200 | 23100 | 23200 | 23200 | 23100 | 72 |
| 414 | 20230616 | 115200 | 2774136350 | 23250 | 23250 | 23250 | 23200 | 133 |
| 415 | 20230616 | 115100 | 2771045950 | 23150 | 23200 | 23250 | 23150 | 705 |
| 416 | 20230616 | 115000 | 2754724550 | 23250 | 23200 | 23250 | 23200 | 309 |
| 417 | 20230616 | 114900 | 2747540350 | 23250 | 23250 | 23250 | 23250 | 169 |
| 418 | 20230616 | 114800 | 2743611100 | 23300 | 23300 | 23300 | 23300 | 72 |
| 419 | 20230616 | 114700 | 2741933500 | 23300 | 23250 | 23350 | 23250 | 1953 |
| 420 | 20230616 | 114600 | 2696429000 | 23250 | 23300 | 23300 | 23250 | 231 |
| 421 | 20230616 | 114500 | 2691047400 | 23250 | 23250 | 23250 | 23200 | 2419 |
| 422 | 20230616 | 114400 | 2634856900 | 23250 | 23200 | 23250 | 23200 | 1275 |
| 423 | 20230616 | 114300 | 2605269400 | 23200 | 23200 | 23200 | 23200 | 155 |
| 424 | 20230616 | 114200 | 2601673400 | 23250 | 23150 | 23250 | 23150 | 1712 |
| 425 | 20230616 | 114100 | 2561994350 | 23150 | 23150 | 23150 | 23150 | 1253 |
| 426 | 20230616 | 114000 | 2532987400 | 23150 | 23100 | 23150 | 23100 | 86 |
| 427 | 20230616 | 113900 | 2530996650 | 23100 | 23050 | 23100 | 23000 | 4096 |
| 428 | 20230616 | 113800 | 2436726000 | 23050 | 23150 | 23150 | 23050 | 228 |
| 429 | 20230616 | 113700 | 2431456500 | 23100 | 23150 | 23150 | 23100 | 62 |
| 430 | 20230616 | 113600 | 2430023700 | 23150 | 23150 | 23150 | 23150 | 57 |
| 431 | 20230616 | 113500 | 2428704150 | 23150 | 23100 | 23150 | 23100 | 94 |
| 432 | 20230616 | 113400 | 2426528550 | 23150 | 23150 | 23150 | 23150 | 46 |
| 433 | 20230616 | 113300 | 2425463650 | 23150 | 23150 | 23150 | 23150 | 121 |
| 434 | 20230616 | 113200 | 2422662500 | 23100 | 23100 | 23100 | 23100 | 22 |
| 435 | 20230616 | 113100 | 2422154300 | 23150 | 23150 | 23150 | 23100 | 48 |
| 436 | 20230616 | 113000 | 2421043150 | 23150 | 23100 | 23150 | 23100 | 184 |
| 437 | 20230616 | 112900 | 2416788550 | 23150 | 23100 | 23150 | 23100 | 75 |
| 438 | 20230616 | 112800 | 2415052850 | 23100 | 23100 | 23100 | 23100 | 99 |
| 439 | 20230616 | 112700 | 2412765950 | 23150 | 23050 | 23150 | 23050 | 21 |
| 440 | 20230616 | 112600 | 2412280250 | 23100 | 23050 | 23150 | 23050 | 1189 |
| 441 | 20230616 | 112500 | 2384811200 | 23100 | 23100 | 23100 | 23100 | 41 |
| 442 | 20230616 | 112400 | 2383864100 | 23100 | 23100 | 23100 | 23100 | 35 |
| 443 | 20230616 | 112300 | 2383055600 | 23100 | 23050 | 23100 | 23050 | 104 |
| 444 | 20230616 | 112200 | 2380653650 | 23050 | 23100 | 23100 | 23050 | 466 |
| 445 | 20230616 | 112100 | 2369889700 | 23150 | 23150 | 23200 | 23150 | 105 |
| 446 | 20230616 | 112000 | 2367458350 | 23150 | 23100 | 23200 | 23100 | 549 |
| 447 | 20230616 | 111900 | 2354748500 | 23100 | 23150 | 23150 | 23100 | 241 |
| 448 | 20230616 | 111800 | 2349170950 | 23250 | 23150 | 23250 | 23100 | 5592 |
| 449 | 20230616 | 111700 | 2219586650 | 23100 | 23000 | 23100 | 23000 | 2120 |
| 450 | 20230616 | 111600 | 2170648800 | 23000 | 23050 | 23050 | 23000 | 184 |
| 451 | 20230616 | 111500 | 2166416200 | 23000 | 23050 | 23050 | 22950 | 161 |
| 452 | 20230616 | 111400 | 2162710350 | 23050 | 23050 | 23050 | 23000 | 28 |
| 453 | 20230616 | 111300 | 2162065000 | 23050 | 22950 | 23050 | 22950 | 139 |
| 454 | 20230616 | 111200 | 2158865650 | 22950 | 23000 | 23000 | 22950 | 19 |
| 455 | 20230616 | 111100 | 2158428750 | 23000 | 23000 | 23000 | 23000 | 3 |
| 456 | 20230616 | 111000 | 2158359750 | 23000 | 23000 | 23100 | 23000 | 652 |
| 457 | 20230616 | 110900 | 2143333400 | 23050 | 23000 | 23050 | 23000 | 90 |
| 458 | 20230616 | 110800 | 2141262850 | 23000 | 23000 | 23000 | 22950 | 892 |
| 459 | 20230616 | 110700 | 2120747750 | 22950 | 22950 | 23000 | 22950 | 114 |
| 460 | 20230616 | 110600 | 2118128750 | 22850 | 22850 | 22850 | 22850 | 45 |
| 461 | 20230616 | 110500 | 2117100500 | 22950 | 22900 | 22950 | 22900 | 694 |
| 462 | 20230616 | 110400 | 2101173650 | 22900 | 22850 | 22900 | 22850 | 200 |
| 463 | 20230616 | 110300 | 2096598850 | 22850 | 22850 | 22850 | 22850 | 164 |
| 464 | 20230616 | 110200 | 2092851450 | 22850 | 22800 | 22900 | 22800 | 291 |
| 465 | 20230616 | 110100 | 2086202700 | 22800 | 22800 | 22800 | 22800 | 1239 |
| 466 | 20230616 | 110000 | 2057953500 | 22850 | 22900 | 22900 | 22850 | 275 |
| 467 | 20230616 | 105900 | 2051666000 | 22900 | 22900 | 22950 | 22900 | 1129 |
| 468 | 20230616 | 105800 | 2025806450 | 22900 | 22950 | 22950 | 22900 | 593 |
| 469 | 20230616 | 105700 | 2012225700 | 22950 | 23000 | 23000 | 22950 | 293 |
| 470 | 20230616 | 105600 | 2005497700 | 23000 | 22950 | 23000 | 22900 | 326 |
| 471 | 20230616 | 105500 | 1998008150 | 22900 | 22850 | 22900 | 22850 | 362 |
| 472 | 20230616 | 105400 | 1989718400 | 22900 | 22900 | 22900 | 22850 | 34 |
| 473 | 20230616 | 105300 | 1988939900 | 22850 | 22850 | 22850 | 22800 | 333 |
| 474 | 20230616 | 105200 | 1981341700 | 22850 | 22800 | 22900 | 22800 | 22 |
| 475 | 20230616 | 105100 | 1980838450 | 22900 | 22900 | 22900 | 22800 | 259 |
| 476 | 20230616 | 105000 | 1974917350 | 22800 | 22850 | 22850 | 22800 | 254 |
| 477 | 20230616 | 104900 | 1969124850 | 22900 | 22850 | 22900 | 22800 | 270 |
| 478 | 20230616 | 104800 | 1962954550 | 22900 | 22900 | 22900 | 22850 | 194 |
| 479 | 20230616 | 104700 | 1958516050 | 22900 | 22900 | 22900 | 22900 | 116 |
| 480 | 20230616 | 104600 | 1955859650 | 22950 | 23000 | 23000 | 22950 | 81 |
| 481 | 20230616 | 104500 | 1954000050 | 23000 | 23000 | 23000 | 23000 | 147 |
| 482 | 20230616 | 104400 | 1950619050 | 23000 | 22950 | 23000 | 22950 | 53 |
| 483 | 20230616 | 104300 | 1949400100 | 22950 | 22950 | 23000 | 22950 | 424 |
| 484 | 20230616 | 104200 | 1939660150 | 22950 | 22950 | 22950 | 22950 | 333 |
| 485 | 20230616 | 104100 | 1932017800 | 22950 | 23000 | 23000 | 22950 | 185 |
| 486 | 20230616 | 104000 | 1927763650 | 23000 | 22950 | 23000 | 22900 | 1092 |
| 487 | 20230616 | 103900 | 1902680750 | 22900 | 22950 | 22950 | 22900 | 134 |
| 488 | 20230616 | 103800 | 1899605800 | 22950 | 22950 | 22950 | 22950 | 12 |
| 489 | 20230616 | 103700 | 1899330400 | 23050 | 22950 | 23050 | 22900 | 537 |
| 490 | 20230616 | 103600 | 1886982100 | 22950 | 22900 | 22950 | 22900 | 827 |
| 491 | 20230616 | 103500 | 1868020150 | 22950 | 23000 | 23000 | 22950 | 99 |
| 492 | 20230616 | 103400 | 1865746700 | 23000 | 23050 | 23050 | 23000 | 942 |
| 493 | 20230616 | 103300 | 1844053650 | 23000 | 23050 | 23050 | 23000 | 1396 |
| 494 | 20230616 | 103200 | 1811886250 | 23050 | 23000 | 23050 | 23000 | 1571 |
| 495 | 20230616 | 103100 | 1775725050 | 23000 | 22950 | 23000 | 22950 | 463 |
| 496 | 20230616 | 103000 | 1765081850 | 22900 | 22950 | 22950 | 22900 | 1191 |
| 497 | 20230616 | 102900 | 1737778400 | 22950 | 22950 | 22950 | 22900 | 135 |
| 498 | 20230616 | 102800 | 1734682400 | 22950 | 22950 | 22950 | 22950 | 115 |
| 499 | 20230616 | 102700 | 1732043150 | 22950 | 22950 | 22950 | 22950 | 418 |
| 500 | 20230616 | 102600 | 1722450050 | 22800 | 22900 | 22900 | 22800 | 121 |
| 501 | 20230616 | 102500 | 1719685850 | 23000 | 22950 | 23000 | 22950 | 1695 |
| 502 | 20230616 | 102400 | 1680728950 | 22850 | 22900 | 22900 | 22850 | 1001 |
| 503 | 20230616 | 102300 | 1657831000 | 22900 | 22900 | 22950 | 22850 | 1967 |
| 504 | 20230616 | 102200 | 1612712050 | 22950 | 23000 | 23000 | 22950 | 786 |
| 505 | 20230616 | 102100 | 1594635900 | 23000 | 23000 | 23050 | 23000 | 222 |
| 506 | 20230616 | 102000 | 1589529000 | 22950 | 22950 | 22950 | 22950 | 263 |
| 507 | 20230616 | 101900 | 1583493150 | 22950 | 23200 | 23200 | 22900 | 249 |
| 508 | 20230616 | 101800 | 1577737850 | 23150 | 22950 | 23250 | 22950 | 6190 |
| 509 | 20230616 | 101700 | 1434663250 | 22950 | 22950 | 23000 | 22900 | 879 |
| 510 | 20230616 | 101600 | 1414476400 | 22950 | 22900 | 23000 | 22850 | 450 |
| 511 | 20230616 | 101500 | 1404153200 | 22850 | 23000 | 23000 | 22850 | 342 |
| 512 | 20230616 | 101400 | 1396317600 | 23000 | 23000 | 23000 | 22950 | 833 |
| 513 | 20230616 | 101300 | 1377175000 | 23000 | 23000 | 23000 | 22900 | 4274 |
| 514 | 20230616 | 101200 | 1279081100 | 23000 | 22900 | 23100 | 22900 | 4028 |
| 515 | 20230616 | 101100 | 1186475450 | 22900 | 22850 | 22950 | 22800 | 1926 |
| 516 | 20230616 | 101000 | 1142410500 | 22900 | 22700 | 22900 | 22700 | 5314 |
| 517 | 20230616 | 100900 | 1021192300 | 22700 | 22600 | 22750 | 22600 | 2076 |
| 518 | 20230616 | 100800 | 974074900 | 22600 | 22650 | 22650 | 22550 | 2331 |
| 519 | 20230616 | 100700 | 921348000 | 22600 | 22650 | 22750 | 22600 | 739 |
| 520 | 20230616 | 100600 | 904583300 | 22650 | 22650 | 22800 | 22550 | 1595 |
| 521 | 20230616 | 100500 | 868420250 | 22700 | 22650 | 22800 | 22500 | 2570 |
| 522 | 20230616 | 100400 | 809983000 | 22650 | 22550 | 22650 | 22350 | 3308 |
| 523 | 20230616 | 100300 | 735488950 | 22500 | 22350 | 22500 | 22350 | 789 |
| 524 | 20230616 | 100200 | 717772000 | 22350 | 22350 | 22450 | 22200 | 1015 |
| 525 | 20230616 | 100100 | 695086100 | 22350 | 22250 | 22350 | 22250 | 891 |
| 526 | 20230616 | 100000 | 675218050 | 22250 | 22200 | 22250 | 22200 | 77 |
| 527 | 20230616 | 095900 | 673505600 | 22200 | 22300 | 22300 | 22200 | 179 |
| 528 | 20230616 | 095800 | 669529650 | 22300 | 22100 | 22300 | 22100 | 825 |
| 529 | 20230616 | 095700 | 651198100 | 22100 | 22050 | 22100 | 22050 | 240 |
| 530 | 20230616 | 095600 | 645895950 | 22000 | 22050 | 22050 | 22000 | 870 |
| 531 | 20230616 | 095500 | 626731200 | 22050 | 22050 | 22050 | 22050 | 44 |
| 532 | 20230616 | 095400 | 625761000 | 22050 | 22050 | 22050 | 22000 | 93 |
| 533 | 20230616 | 095300 | 623710600 | 21950 | 22000 | 22000 | 21950 | 1029 |
| 534 | 20230616 | 095200 | 601123550 | 21950 | 22000 | 22000 | 21950 | 61 |
| 535 | 20230616 | 095100 | 599781800 | 21950 | 22050 | 22050 | 21950 | 135 |
| 536 | 20230616 | 095000 | 596810000 | 22000 | 22000 | 22000 | 22000 | 7 |
| 537 | 20230616 | 094900 | 596656000 | 22000 | 22000 | 22000 | 22000 | 463 |
| 538 | 20230616 | 094800 | 586470000 | 21950 | 21950 | 22000 | 21950 | 90 |
| 539 | 20230616 | 094700 | 584494450 | 22000 | 21950 | 22000 | 21950 | 40 |
| 540 | 20230616 | 094600 | 583615950 | 21950 | 22000 | 22000 | 21950 | 150 |
| 541 | 20230616 | 094500 | 580320950 | 22000 | 22000 | 22000 | 22000 | 18 |
| 542 | 20230616 | 094400 | 579924950 | 22000 | 22000 | 22000 | 22000 | 5 |
| 543 | 20230616 | 094300 | 579814950 | 22000 | 22000 | 22000 | 22000 | 40 |
| 544 | 20230616 | 094200 | 578934950 | 22000 | 22000 | 22000 | 22000 | 144 |
| 545 | 20230616 | 094100 | 575766950 | 22000 | 22000 | 22000 | 22000 | 15 |
| 546 | 20230616 | 094000 | 575436950 | 22000 | 22000 | 22000 | 22000 | 51 |
| 547 | 20230616 | 093900 | 574314950 | 21950 | 22000 | 22000 | 21950 | 86 |
| 548 | 20230616 | 093800 | 572423200 | 22000 | 22050 | 22050 | 22000 | 76 |
| 549 | 20230616 | 093700 | 570750950 | 22000 | 21950 | 22050 | 21950 | 1206 |
| 550 | 20230616 | 093600 | 544229350 | 21850 | 21850 | 21900 | 21800 | 1148 |
| 551 | 20230616 | 093500 | 519142350 | 21850 | 21850 | 21850 | 21800 | 261 |
| 552 | 20230616 | 093400 | 513439600 | 21700 | 21800 | 21800 | 21700 | 283 |
| 553 | 20230616 | 093300 | 507270500 | 21800 | 21700 | 21800 | 21650 | 16 |
| 554 | 20230616 | 093200 | 506922400 | 21750 | 21750 | 21750 | 21650 | 379 |
| 555 | 20230616 | 093100 | 498688450 | 21700 | 21750 | 21800 | 21400 | 4883 |
| 556 | 20230616 | 093000 | 393112500 | 21750 | 21700 | 21750 | 21700 | 110 |
| 557 | 20230616 | 092900 | 390725000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 558 | 20230616 | 092800 | 390725000 | 21700 | 21750 | 21750 | 21700 | 174 |
| 559 | 20230616 | 092700 | 386946000 | 21750 | 21750 | 21750 | 21750 | 60 |
| 560 | 20230616 | 092600 | 385641000 | 21750 | 21650 | 21750 | 21650 | 2486 |
| 561 | 20230616 | 092500 | 331782400 | 21750 | 21700 | 21750 | 21650 | 150 |
| 562 | 20230616 | 092400 | 328524150 | 21700 | 21700 | 21700 | 21700 | 61 |
| 563 | 20230616 | 092300 | 327200450 | 21700 | 21650 | 21700 | 21600 | 429 |
| 564 | 20230616 | 092200 | 317912550 | 21650 | 21700 | 21750 | 21650 | 862 |
| 565 | 20230616 | 092100 | 299234650 | 21700 | 21700 | 21750 | 21700 | 342 |
| 566 | 20230616 | 092000 | 291812250 | 21650 | 21700 | 21700 | 21650 | 36 |
| 567 | 20230616 | 091900 | 291032250 | 21650 | 21650 | 21700 | 21650 | 303 |
| 568 | 20230616 | 091800 | 284459350 | 21700 | 21850 | 21850 | 21500 | 6128 |
| 569 | 20230616 | 091700 | 152115950 | 21800 | 21800 | 21800 | 21800 | 20 |
| 570 | 20230616 | 091600 | 151679950 | 21800 | 21900 | 21900 | 21800 | 1587 |
| 571 | 20230616 | 091500 | 116945050 | 21950 | 21950 | 21950 | 21950 | 31 |
| 572 | 20230616 | 091400 | 116264600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 573 | 20230616 | 091300 | 116264600 | 21950 | 21950 | 21950 | 21950 | 7 |
| 574 | 20230616 | 091200 | 116110950 | 21950 | 21950 | 21950 | 21950 | 1057 |
| 575 | 20230616 | 091100 | 92909800 | 21950 | 21950 | 21950 | 21950 | 1 |
| 576 | 20230616 | 091000 | 92887850 | 21950 | 21950 | 21950 | 21950 | 144 |
| 577 | 20230616 | 090900 | 89727050 | 21950 | 21950 | 21950 | 21950 | 100 |
| 578 | 20230616 | 090800 | 87532050 | 21950 | 21950 | 21950 | 21950 | 1006 |
| 579 | 20230616 | 090700 | 65450350 | 21950 | 21950 | 21950 | 21950 | 52 |
| 580 | 20230616 | 090600 | 64308950 | 21900 | 21950 | 21950 | 21900 | 262 |
| 581 | 20230616 | 090500 | 58565050 | 21950 | 21850 | 21950 | 21850 | 102 |
| 582 | 20230616 | 090400 | 56336150 | 21850 | 21900 | 21900 | 21850 | 34 |
| 583 | 20230616 | 090300 | 55591800 | 21950 | 21950 | 22000 | 21850 | 446 |
| 584 | 20230616 | 090200 | 45824700 | 21950 | 22000 | 22000 | 21950 | 408 |
| 585 | 20230616 | 090100 | 36858950 | 22150 | 22300 | 22300 | 21900 | 720 |
| 586 | 20230616 | 090000 | 20959450 | 22100 | 22350 | 22350 | 22100 | 943 |