31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 185300 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 2972 |
| 3 | 20230613 | 185200 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20230613 | 185100 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20230613 | 185000 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20230613 | 184900 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20230613 | 184800 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20230613 | 184700 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20230613 | 184600 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20230613 | 184500 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20230613 | 184400 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20230613 | 184300 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20230613 | 184200 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20230613 | 184100 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20230613 | 184000 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20230613 | 183900 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20230613 | 183800 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20230613 | 183700 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20230613 | 183600 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20230613 | 183500 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20230613 | 183400 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20230613 | 183300 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20230613 | 183200 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20230613 | 183100 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20230613 | 183000 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20230613 | 182900 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20230613 | 182800 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20230613 | 182700 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20230613 | 182600 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20230613 | 182500 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20230613 | 182400 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20230613 | 182300 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 2972 |
| 33 | 20230613 | 182200 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20230613 | 182100 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20230613 | 182000 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20230613 | 181900 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20230613 | 181800 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20230613 | 181700 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20230613 | 181600 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20230613 | 181500 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20230613 | 181400 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20230613 | 181300 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20230613 | 181200 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20230613 | 181100 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20230613 | 181000 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20230613 | 180900 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20230613 | 180800 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20230613 | 180700 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20230613 | 180600 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20230613 | 180500 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20230613 | 180400 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20230613 | 180300 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20230613 | 180200 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20230613 | 180100 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20230613 | 180000 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20230613 | 175900 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20230613 | 175800 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20230613 | 175700 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20230613 | 175600 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20230613 | 175500 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20230613 | 175400 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20230613 | 175300 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 2972 |
| 63 | 20230613 | 175200 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20230613 | 175100 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20230613 | 175000 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20230613 | 174900 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20230613 | 174800 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20230613 | 174700 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20230613 | 174600 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20230613 | 174500 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20230613 | 174400 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20230613 | 174300 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20230613 | 174200 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20230613 | 174100 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20230613 | 174000 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20230613 | 173900 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20230613 | 173800 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20230613 | 173700 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20230613 | 173600 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20230613 | 173500 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20230613 | 173400 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20230613 | 173300 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20230613 | 173200 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20230613 | 173100 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20230613 | 173000 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20230613 | 172900 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20230613 | 172800 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20230613 | 172700 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20230613 | 172600 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20230613 | 172500 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20230613 | 172400 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20230613 | 172300 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 2972 |
| 93 | 20230613 | 172200 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20230613 | 172100 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20230613 | 172000 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20230613 | 171900 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20230613 | 171800 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20230613 | 171700 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20230613 | 171600 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20230613 | 171500 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20230613 | 171400 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20230613 | 171300 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20230613 | 171200 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20230613 | 171100 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20230613 | 171000 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20230613 | 170900 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20230613 | 170800 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20230613 | 170700 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20230613 | 170600 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20230613 | 170500 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20230613 | 170400 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20230613 | 170300 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20230613 | 170200 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20230613 | 170100 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20230613 | 170000 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20230613 | 165900 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20230613 | 165800 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20230613 | 165700 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20230613 | 165600 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20230613 | 165500 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20230613 | 165400 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20230613 | 165300 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 2972 |
| 123 | 20230613 | 165200 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20230613 | 165100 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20230613 | 165000 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20230613 | 164900 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20230613 | 164800 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20230613 | 164700 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20230613 | 164600 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20230613 | 164500 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20230613 | 164400 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20230613 | 164300 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20230613 | 164200 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20230613 | 164100 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20230613 | 164000 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20230613 | 163900 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20230613 | 163800 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20230613 | 163700 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20230613 | 163600 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20230613 | 163500 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20230613 | 163400 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20230613 | 163300 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20230613 | 163200 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20230613 | 163100 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20230613 | 163000 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20230613 | 162900 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20230613 | 162800 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20230613 | 162700 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20230613 | 162600 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20230613 | 162500 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20230613 | 162400 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20230613 | 162300 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 2972 |
| 153 | 20230613 | 162200 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20230613 | 162100 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20230613 | 162000 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20230613 | 161900 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20230613 | 161800 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20230613 | 161700 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20230613 | 161600 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20230613 | 161500 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20230613 | 161400 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20230613 | 161300 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20230613 | 161200 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20230613 | 161100 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20230613 | 161000 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20230613 | 160900 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20230613 | 160800 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20230613 | 160700 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20230613 | 160600 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20230613 | 160500 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20230613 | 160400 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20230613 | 160300 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20230613 | 160200 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20230613 | 160100 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20230613 | 160000 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20230613 | 155900 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20230613 | 155800 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20230613 | 155700 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20230613 | 155600 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20230613 | 155500 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20230613 | 155400 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20230613 | 155300 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 2972 |
| 183 | 20230613 | 155200 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20230613 | 155100 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20230613 | 155000 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20230613 | 154900 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20230613 | 154800 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20230613 | 154700 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20230613 | 154600 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20230613 | 154500 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20230613 | 154400 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20230613 | 154300 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20230613 | 154200 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20230613 | 154100 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20230613 | 154000 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20230613 | 153900 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20230613 | 153800 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20230613 | 153700 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20230613 | 153600 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20230613 | 153500 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20230613 | 153400 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20230613 | 153300 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20230613 | 153200 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20230613 | 153100 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20230613 | 153000 | 2207198450 | 23850 | 23850 | 23850 | 23850 | 2972 |
| 206 | 20230613 | 152900 | 2136316250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20230613 | 152800 | 2136316250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20230613 | 152700 | 2136316250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20230613 | 152600 | 2136316250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20230613 | 152500 | 2136316250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20230613 | 152400 | 2136316250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20230613 | 152300 | 2136316250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 213 | 20230613 | 152200 | 2136316250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20230613 | 152100 | 2136316250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20230613 | 152000 | 2136316250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20230613 | 151900 | 2136316250 | 23900 | 23900 | 23950 | 23900 | 239 |
| 217 | 20230613 | 151800 | 2130603400 | 23900 | 23950 | 23950 | 23900 | 121 |
| 218 | 20230613 | 151700 | 2127710750 | 23950 | 23950 | 23950 | 23950 | 293 |
| 219 | 20230613 | 151600 | 2120693400 | 23950 | 23900 | 24000 | 23900 | 122 |
| 220 | 20230613 | 151500 | 2117772100 | 23950 | 24000 | 24000 | 23950 | 592 |
| 221 | 20230613 | 151400 | 2103589700 | 23950 | 24000 | 24000 | 23950 | 195 |
| 222 | 20230613 | 151300 | 2098915050 | 23950 | 23950 | 24000 | 23950 | 450 |
| 223 | 20230613 | 151200 | 2088136750 | 24000 | 24000 | 24000 | 23950 | 326 |
| 224 | 20230613 | 151100 | 2080317950 | 23950 | 24000 | 24000 | 23950 | 95 |
| 225 | 20230613 | 151000 | 2078041950 | 23950 | 23900 | 23950 | 23900 | 119 |
| 226 | 20230613 | 150900 | 2075193150 | 23900 | 23900 | 23950 | 23900 | 380 |
| 227 | 20230613 | 150800 | 2066105900 | 23950 | 23950 | 23950 | 23950 | 265 |
| 228 | 20230613 | 150700 | 2059759150 | 23950 | 23950 | 23950 | 23950 | 184 |
| 229 | 20230613 | 150600 | 2055352350 | 23950 | 24000 | 24000 | 23950 | 234 |
| 230 | 20230613 | 150500 | 2049747950 | 24000 | 24000 | 24000 | 23950 | 96 |
| 231 | 20230613 | 150400 | 2047447950 | 23950 | 23950 | 23950 | 23950 | 42 |
| 232 | 20230613 | 150300 | 2046442050 | 24000 | 24000 | 24050 | 23950 | 306 |
| 233 | 20230613 | 150200 | 2039099100 | 24000 | 24000 | 24000 | 24000 | 706 |
| 234 | 20230613 | 150100 | 2022155100 | 24000 | 24000 | 24050 | 24000 | 666 |
| 235 | 20230613 | 150000 | 2006152850 | 24000 | 24000 | 24000 | 24000 | 204 |
| 236 | 20230613 | 145900 | 2001256850 | 23950 | 24000 | 24000 | 23950 | 397 |
| 237 | 20230613 | 145800 | 1991732900 | 24000 | 24000 | 24000 | 24000 | 14 |
| 238 | 20230613 | 145700 | 1991396900 | 24000 | 24000 | 24050 | 24000 | 591 |
| 239 | 20230613 | 145600 | 1977197850 | 23950 | 23950 | 23950 | 23950 | 310 |
| 240 | 20230613 | 145500 | 1969773350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 241 | 20230613 | 145400 | 1969773350 | 23950 | 23950 | 23950 | 23950 | 66 |
| 242 | 20230613 | 145300 | 1968192650 | 24000 | 24000 | 24000 | 23950 | 354 |
| 243 | 20230613 | 145200 | 1959712350 | 24000 | 23950 | 24050 | 23950 | 252 |
| 244 | 20230613 | 145100 | 1953664050 | 24000 | 24000 | 24000 | 24000 | 12 |
| 245 | 20230613 | 145000 | 1953376050 | 23950 | 24000 | 24000 | 23950 | 115 |
| 246 | 20230613 | 144900 | 1950616750 | 24050 | 24050 | 24050 | 23950 | 491 |
| 247 | 20230613 | 144800 | 1938830600 | 23950 | 24050 | 24050 | 23950 | 101 |
| 248 | 20230613 | 144700 | 1936410100 | 24000 | 24000 | 24000 | 24000 | 28 |
| 249 | 20230613 | 144600 | 1935738100 | 23950 | 24000 | 24000 | 23950 | 171 |
| 250 | 20230613 | 144500 | 1931639300 | 24000 | 24000 | 24050 | 24000 | 224 |
| 251 | 20230613 | 144400 | 1926263150 | 24000 | 24000 | 24050 | 24000 | 344 |
| 252 | 20230613 | 144300 | 1918005650 | 24000 | 24000 | 24000 | 24000 | 314 |
| 253 | 20230613 | 144200 | 1910469650 | 24000 | 24000 | 24000 | 24000 | 299 |
| 254 | 20230613 | 144100 | 1903293650 | 24000 | 24000 | 24000 | 24000 | 105 |
| 255 | 20230613 | 144000 | 1900773650 | 24000 | 24000 | 24000 | 24000 | 387 |
| 256 | 20230613 | 143900 | 1891485650 | 24000 | 24000 | 24000 | 24000 | 297 |
| 257 | 20230613 | 143800 | 1884357650 | 24000 | 24000 | 24000 | 24000 | 105 |
| 258 | 20230613 | 143700 | 1881837650 | 24000 | 24050 | 24050 | 24000 | 471 |
| 259 | 20230613 | 143600 | 1870514750 | 24100 | 24000 | 24100 | 24000 | 2 |
| 260 | 20230613 | 143500 | 1870466650 | 24000 | 24050 | 24050 | 24000 | 405 |
| 261 | 20230613 | 143400 | 1860727600 | 24050 | 24000 | 24050 | 24000 | 116 |
| 262 | 20230613 | 143300 | 1857938400 | 24000 | 24000 | 24000 | 24000 | 195 |
| 263 | 20230613 | 143200 | 1853258400 | 24000 | 24050 | 24050 | 24000 | 308 |
| 264 | 20230613 | 143100 | 1845855400 | 24050 | 24050 | 24050 | 24050 | 79 |
| 265 | 20230613 | 143000 | 1843955450 | 24050 | 24050 | 24050 | 24050 | 70 |
| 266 | 20230613 | 142900 | 1842271950 | 24050 | 24050 | 24050 | 24050 | 187 |
| 267 | 20230613 | 142800 | 1837774600 | 24050 | 24050 | 24050 | 24050 | 79 |
| 268 | 20230613 | 142700 | 1835874650 | 24050 | 24100 | 24100 | 24050 | 138 |
| 269 | 20230613 | 142600 | 1832553550 | 24100 | 24100 | 24100 | 24100 | 287 |
| 270 | 20230613 | 142500 | 1825636850 | 24050 | 24100 | 24100 | 24050 | 296 |
| 271 | 20230613 | 142400 | 1818507750 | 24100 | 24050 | 24150 | 24050 | 376 |
| 272 | 20230613 | 142300 | 1809448500 | 24000 | 24050 | 24050 | 24000 | 79 |
| 273 | 20230613 | 142200 | 1807551850 | 24000 | 24000 | 24000 | 24000 | 104 |
| 274 | 20230613 | 142100 | 1805055850 | 24050 | 24050 | 24100 | 24050 | 303 |
| 275 | 20230613 | 142000 | 1797768600 | 24050 | 24050 | 24050 | 24050 | 66 |
| 276 | 20230613 | 141900 | 1796181300 | 24050 | 24050 | 24050 | 24050 | 14 |
| 277 | 20230613 | 141800 | 1795844600 | 24050 | 24000 | 24100 | 24000 | 514 |
| 278 | 20230613 | 141700 | 1783482650 | 24000 | 24050 | 24050 | 24000 | 29 |
| 279 | 20230613 | 141600 | 1782785900 | 24050 | 24050 | 24050 | 24050 | 243 |
| 280 | 20230613 | 141500 | 1776941750 | 24050 | 24050 | 24050 | 24050 | 183 |
| 281 | 20230613 | 141400 | 1772540600 | 24100 | 24100 | 24100 | 24050 | 251 |
| 282 | 20230613 | 141300 | 1766495450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 283 | 20230613 | 141200 | 1766495450 | 24100 | 24050 | 24100 | 24050 | 186 |
| 284 | 20230613 | 141100 | 1762022100 | 24100 | 24050 | 24100 | 24000 | 372 |
| 285 | 20230613 | 141000 | 1753085650 | 24000 | 24050 | 24050 | 24000 | 106 |
| 286 | 20230613 | 140900 | 1750539650 | 24000 | 23950 | 24000 | 23950 | 198 |
| 287 | 20230613 | 140800 | 1745788350 | 23950 | 24000 | 24000 | 23950 | 316 |
| 288 | 20230613 | 140700 | 1738210400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 289 | 20230613 | 140600 | 1738210400 | 23950 | 24000 | 24000 | 23950 | 197 |
| 290 | 20230613 | 140500 | 1733486400 | 23950 | 23950 | 23950 | 23950 | 65 |
| 291 | 20230613 | 140400 | 1731929650 | 23950 | 24000 | 24000 | 23950 | 338 |
| 292 | 20230613 | 140300 | 1723818400 | 24000 | 24050 | 24050 | 24000 | 180 |
| 293 | 20230613 | 140200 | 1719498300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 294 | 20230613 | 140100 | 1719498300 | 24050 | 24000 | 24050 | 23950 | 447 |
| 295 | 20230613 | 140000 | 1708774000 | 24000 | 24000 | 24000 | 24000 | 0 |
| 296 | 20230613 | 135900 | 1708774000 | 24000 | 24000 | 24000 | 24000 | 66 |
| 297 | 20230613 | 135800 | 1707190000 | 24000 | 24000 | 24000 | 24000 | 147 |
| 298 | 20230613 | 135700 | 1703662000 | 24000 | 24000 | 24000 | 24000 | 75 |
| 299 | 20230613 | 135600 | 1701862000 | 24000 | 24050 | 24050 | 24000 | 15 |
| 300 | 20230613 | 135500 | 1701501950 | 24000 | 24000 | 24050 | 24000 | 472 |
| 301 | 20230613 | 135400 | 1690165150 | 23950 | 24000 | 24000 | 23950 | 219 |
| 302 | 20230613 | 135300 | 1684910350 | 23950 | 23950 | 23950 | 23950 | 80 |
| 303 | 20230613 | 135200 | 1682994350 | 24050 | 24000 | 24050 | 24000 | 130 |
| 304 | 20230613 | 135100 | 1679873700 | 23950 | 24000 | 24000 | 23950 | 135 |
| 305 | 20230613 | 135000 | 1676639050 | 24000 | 24000 | 24000 | 24000 | 167 |
| 306 | 20230613 | 134900 | 1672631050 | 24000 | 24000 | 24000 | 23950 | 184 |
| 307 | 20230613 | 134800 | 1668218350 | 24050 | 24000 | 24050 | 23950 | 309 |
| 308 | 20230613 | 134700 | 1660802550 | 24000 | 24000 | 24000 | 24000 | 233 |
| 309 | 20230613 | 134600 | 1655210550 | 24000 | 24000 | 24050 | 24000 | 299 |
| 310 | 20230613 | 134500 | 1648028150 | 23950 | 24000 | 24000 | 23950 | 15 |
| 311 | 20230613 | 134400 | 1647668850 | 24000 | 24000 | 24000 | 23950 | 330 |
| 312 | 20230613 | 134300 | 1639763400 | 24000 | 24000 | 24000 | 24000 | 110 |
| 313 | 20230613 | 134200 | 1637123400 | 24000 | 24000 | 24000 | 24000 | 66 |
| 314 | 20230613 | 134100 | 1635539400 | 24100 | 24000 | 24100 | 24000 | 145 |
| 315 | 20230613 | 134000 | 1632053000 | 24000 | 24000 | 24050 | 24000 | 363 |
| 316 | 20230613 | 133900 | 1623327350 | 24000 | 24000 | 24100 | 24000 | 512 |
| 317 | 20230613 | 133800 | 1611028550 | 23950 | 23900 | 24050 | 23900 | 181 |
| 318 | 20230613 | 133700 | 1606689800 | 23900 | 23950 | 23950 | 23900 | 220 |
| 319 | 20230613 | 133600 | 1601422050 | 23950 | 23950 | 23950 | 23950 | 78 |
| 320 | 20230613 | 133500 | 1599553950 | 23950 | 23950 | 23950 | 23900 | 119 |
| 321 | 20230613 | 133400 | 1596704600 | 23900 | 23900 | 23950 | 23900 | 134 |
| 322 | 20230613 | 133300 | 1593499350 | 23900 | 23950 | 23950 | 23900 | 216 |
| 323 | 20230613 | 133200 | 1588326600 | 23900 | 23950 | 23950 | 23900 | 185 |
| 324 | 20230613 | 133100 | 1583899850 | 23950 | 23900 | 23950 | 23900 | 192 |
| 325 | 20230613 | 133000 | 1579304750 | 23950 | 23900 | 23950 | 23900 | 251 |
| 326 | 20230613 | 132900 | 1573295450 | 23950 | 23950 | 23950 | 23950 | 171 |
| 327 | 20230613 | 132800 | 1569200000 | 23950 | 23950 | 23950 | 23950 | 23 |
| 328 | 20230613 | 132700 | 1568649150 | 23950 | 24000 | 24000 | 23900 | 112 |
| 329 | 20230613 | 132600 | 1565971250 | 23900 | 24000 | 24000 | 23900 | 309 |
| 330 | 20230613 | 132500 | 1558571100 | 23950 | 23950 | 23950 | 23950 | 80 |
| 331 | 20230613 | 132400 | 1556655100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 332 | 20230613 | 132300 | 1556655100 | 24000 | 23950 | 24000 | 23950 | 722 |
| 333 | 20230613 | 132200 | 1539353200 | 23950 | 23950 | 23950 | 23950 | 27 |
| 334 | 20230613 | 132100 | 1538706550 | 23950 | 23950 | 23950 | 23950 | 217 |
| 335 | 20230613 | 132000 | 1533509400 | 23950 | 23950 | 23950 | 23950 | 24 |
| 336 | 20230613 | 131900 | 1532934600 | 23950 | 24000 | 24000 | 23950 | 316 |
| 337 | 20230613 | 131800 | 1525365800 | 24000 | 24000 | 24000 | 24000 | 105 |
| 338 | 20230613 | 131700 | 1522845800 | 24000 | 24000 | 24000 | 24000 | 80 |
| 339 | 20230613 | 131600 | 1520925800 | 24000 | 24050 | 24050 | 24000 | 79 |
| 340 | 20230613 | 131500 | 1519027700 | 24000 | 24000 | 24050 | 24000 | 184 |
| 341 | 20230613 | 131400 | 1514611050 | 23950 | 23950 | 23950 | 23950 | 80 |
| 342 | 20230613 | 131300 | 1512695050 | 24000 | 24000 | 24000 | 23950 | 232 |
| 343 | 20230613 | 131200 | 1507128300 | 24050 | 23950 | 24050 | 23950 | 191 |
| 344 | 20230613 | 131100 | 1502548000 | 24000 | 24000 | 24000 | 24000 | 13 |
| 345 | 20230613 | 131000 | 1502236000 | 23950 | 23950 | 23950 | 23950 | 81 |
| 346 | 20230613 | 130900 | 1500296050 | 23950 | 24000 | 24000 | 23950 | 322 |
| 347 | 20230613 | 130800 | 1492568500 | 24000 | 24100 | 24100 | 24000 | 77 |
| 348 | 20230613 | 130700 | 1490719850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 349 | 20230613 | 130600 | 1490719850 | 24000 | 24050 | 24050 | 24000 | 209 |
| 350 | 20230613 | 130500 | 1485694850 | 24100 | 24000 | 24100 | 24000 | 441 |
| 351 | 20230613 | 130400 | 1475084350 | 23950 | 23950 | 23950 | 23950 | 80 |
| 352 | 20230613 | 130300 | 1473168350 | 23950 | 23950 | 23950 | 23950 | 16 |
| 353 | 20230613 | 130200 | 1472785150 | 23950 | 24000 | 24000 | 23900 | 554 |
| 354 | 20230613 | 130100 | 1459506550 | 23900 | 24000 | 24000 | 23900 | 15 |
| 355 | 20230613 | 130000 | 1459147950 | 23850 | 23950 | 24000 | 23850 | 470 |
| 356 | 20230613 | 125900 | 1447901800 | 23950 | 23900 | 24000 | 23900 | 236 |
| 357 | 20230613 | 125800 | 1442250700 | 23950 | 23950 | 24000 | 23950 | 173 |
| 358 | 20230613 | 125700 | 1438107300 | 23950 | 23900 | 23950 | 23900 | 155 |
| 359 | 20230613 | 125600 | 1434398350 | 23900 | 23950 | 23950 | 23900 | 238 |
| 360 | 20230613 | 125500 | 1428700400 | 24000 | 23950 | 24000 | 23950 | 353 |
| 361 | 20230613 | 125400 | 1420237100 | 23900 | 23900 | 23900 | 23900 | 621 |
| 362 | 20230613 | 125300 | 1405395200 | 23900 | 23900 | 23900 | 23900 | 80 |
| 363 | 20230613 | 125200 | 1403483200 | 23900 | 23900 | 23900 | 23900 | 222 |
| 364 | 20230613 | 125100 | 1398177400 | 23950 | 23900 | 23950 | 23900 | 290 |
| 365 | 20230613 | 125000 | 1391235900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 366 | 20230613 | 124900 | 1391235900 | 23900 | 23900 | 23900 | 23900 | 395 |
| 367 | 20230613 | 124800 | 1381795400 | 23950 | 24000 | 24000 | 23900 | 36 |
| 368 | 20230613 | 124700 | 1380933400 | 23950 | 23900 | 23950 | 23900 | 256 |
| 369 | 20230613 | 124600 | 1374805500 | 23900 | 23900 | 23950 | 23900 | 151 |
| 370 | 20230613 | 124500 | 1371196350 | 23900 | 23900 | 23900 | 23900 | 75 |
| 371 | 20230613 | 124400 | 1369403850 | 23950 | 23950 | 23950 | 23950 | 100 |
| 372 | 20230613 | 124300 | 1367008850 | 23950 | 24000 | 24000 | 23950 | 233 |
| 373 | 20230613 | 124200 | 1361423500 | 23900 | 23950 | 24000 | 23900 | 222 |
| 374 | 20230613 | 124100 | 1356107750 | 23950 | 23950 | 23950 | 23950 | 66 |
| 375 | 20230613 | 124000 | 1354527050 | 23950 | 23900 | 24000 | 23900 | 331 |
| 376 | 20230613 | 123900 | 1346593850 | 23950 | 23900 | 23950 | 23900 | 16 |
| 377 | 20230613 | 123800 | 1346211400 | 23900 | 23950 | 23950 | 23900 | 405 |
| 378 | 20230613 | 123700 | 1336525850 | 23950 | 23950 | 23950 | 23950 | 339 |
| 379 | 20230613 | 123600 | 1328406800 | 23950 | 23900 | 23950 | 23900 | 67 |
| 380 | 20230613 | 123500 | 1326805450 | 23900 | 23950 | 23950 | 23900 | 167 |
| 381 | 20230613 | 123400 | 1322807700 | 23950 | 23950 | 23950 | 23950 | 66 |
| 382 | 20230613 | 123300 | 1321227000 | 24000 | 23950 | 24000 | 23950 | 40 |
| 383 | 20230613 | 123200 | 1320268950 | 23950 | 23950 | 23950 | 23950 | 198 |
| 384 | 20230613 | 123100 | 1315526850 | 23950 | 23950 | 24000 | 23950 | 217 |
| 385 | 20230613 | 123000 | 1310329450 | 23950 | 24000 | 24000 | 23950 | 98 |
| 386 | 20230613 | 122900 | 1307981450 | 23950 | 23950 | 23950 | 23950 | 118 |
| 387 | 20230613 | 122800 | 1305155350 | 23950 | 23950 | 23950 | 23950 | 90 |
| 388 | 20230613 | 122700 | 1302999850 | 24000 | 23950 | 24000 | 23900 | 407 |
| 389 | 20230613 | 122600 | 1293247250 | 23900 | 24000 | 24000 | 23900 | 183 |
| 390 | 20230613 | 122500 | 1288867600 | 23950 | 23950 | 23950 | 23950 | 333 |
| 391 | 20230613 | 122400 | 1280892250 | 23950 | 23950 | 23950 | 23950 | 66 |
| 392 | 20230613 | 122300 | 1279311550 | 23950 | 23950 | 24000 | 23950 | 157 |
| 393 | 20230613 | 122200 | 1275547450 | 23950 | 23950 | 23950 | 23950 | 49 |
| 394 | 20230613 | 122100 | 1274373900 | 23950 | 23950 | 23950 | 23950 | 283 |
| 395 | 20230613 | 122000 | 1267596050 | 24000 | 24000 | 24000 | 24000 | 99 |
| 396 | 20230613 | 121900 | 1265220050 | 24000 | 24000 | 24000 | 24000 | 66 |
| 397 | 20230613 | 121800 | 1263636050 | 24000 | 24050 | 24050 | 24000 | 493 |
| 398 | 20230613 | 121700 | 1251804000 | 24050 | 24000 | 24050 | 24000 | 100 |
| 399 | 20230613 | 121600 | 1249403000 | 24050 | 24050 | 24050 | 24050 | 25 |
| 400 | 20230613 | 121500 | 1248801750 | 24000 | 24050 | 24050 | 24000 | 144 |
| 401 | 20230613 | 121400 | 1245343250 | 24050 | 24100 | 24150 | 24050 | 113 |
| 402 | 20230613 | 121300 | 1242620250 | 24100 | 24000 | 24100 | 24000 | 254 |
| 403 | 20230613 | 121200 | 1236520300 | 24000 | 23950 | 24000 | 23950 | 132 |
| 404 | 20230613 | 121100 | 1233358850 | 23950 | 24000 | 24000 | 23950 | 164 |
| 405 | 20230613 | 121000 | 1229426850 | 24000 | 24000 | 24000 | 23950 | 239 |
| 406 | 20230613 | 120900 | 1223691500 | 23900 | 23950 | 24000 | 23900 | 307 |
| 407 | 20230613 | 120800 | 1216347750 | 24000 | 23900 | 24000 | 23900 | 617 |
| 408 | 20230613 | 120700 | 1201601350 | 24000 | 23950 | 24000 | 23900 | 343 |
| 409 | 20230613 | 120600 | 1193389350 | 24000 | 23950 | 24000 | 23950 | 68 |
| 410 | 20230613 | 120500 | 1191760650 | 24050 | 24000 | 24050 | 24000 | 58 |
| 411 | 20230613 | 120400 | 1190368600 | 23900 | 23900 | 24000 | 23900 | 503 |
| 412 | 20230613 | 120300 | 1178337300 | 23900 | 23900 | 23900 | 23900 | 105 |
| 413 | 20230613 | 120200 | 1175827800 | 23900 | 23900 | 23900 | 23900 | 66 |
| 414 | 20230613 | 120100 | 1174250400 | 23900 | 23900 | 23950 | 23900 | 420 |
| 415 | 20230613 | 120000 | 1164212150 | 23950 | 23950 | 23950 | 23950 | 176 |
| 416 | 20230613 | 115900 | 1159996950 | 23950 | 23900 | 23950 | 23900 | 31 |
| 417 | 20230613 | 115800 | 1159255850 | 23900 | 23900 | 23900 | 23900 | 84 |
| 418 | 20230613 | 115700 | 1157248250 | 23900 | 24000 | 24000 | 23900 | 353 |
| 419 | 20230613 | 115600 | 1148796400 | 23950 | 23950 | 23950 | 23950 | 92 |
| 420 | 20230613 | 115500 | 1146593000 | 24000 | 23900 | 24000 | 23900 | 149 |
| 421 | 20230613 | 115400 | 1143018050 | 23950 | 23950 | 23950 | 23950 | 311 |
| 422 | 20230613 | 115300 | 1135569600 | 23950 | 23950 | 23950 | 23950 | 16 |
| 423 | 20230613 | 115200 | 1135186400 | 23950 | 24000 | 24000 | 23950 | 172 |
| 424 | 20230613 | 115100 | 1131066900 | 23950 | 24000 | 24000 | 23950 | 31 |
| 425 | 20230613 | 115000 | 1130324350 | 23950 | 24000 | 24050 | 23950 | 324 |
| 426 | 20230613 | 114900 | 1122561800 | 23950 | 23950 | 23950 | 23950 | 193 |
| 427 | 20230613 | 114800 | 1117939450 | 23950 | 24000 | 24000 | 23950 | 16 |
| 428 | 20230613 | 114700 | 1117556150 | 23950 | 24000 | 24000 | 23950 | 338 |
| 429 | 20230613 | 114600 | 1109461000 | 23950 | 24000 | 24000 | 23950 | 175 |
| 430 | 20230613 | 114500 | 1105266950 | 24000 | 23950 | 24000 | 23950 | 278 |
| 431 | 20230613 | 114400 | 1098603550 | 23950 | 23950 | 23950 | 23950 | 15 |
| 432 | 20230613 | 114300 | 1098244300 | 23950 | 24000 | 24000 | 23950 | 416 |
| 433 | 20230613 | 114200 | 1088279700 | 23950 | 23950 | 23950 | 23950 | 12 |
| 434 | 20230613 | 114100 | 1087992300 | 23950 | 24000 | 24000 | 23950 | 146 |
| 435 | 20230613 | 114000 | 1084493250 | 24000 | 24000 | 24000 | 24000 | 326 |
| 436 | 20230613 | 113900 | 1076669250 | 24000 | 24000 | 24000 | 24000 | 92 |
| 437 | 20230613 | 113800 | 1074461250 | 24050 | 24000 | 24050 | 24000 | 16 |
| 438 | 20230613 | 113700 | 1074077150 | 24050 | 24000 | 24050 | 24000 | 415 |
| 439 | 20230613 | 113600 | 1064106150 | 24000 | 24000 | 24050 | 24000 | 62 |
| 440 | 20230613 | 113500 | 1062617950 | 23950 | 24000 | 24050 | 23950 | 303 |
| 441 | 20230613 | 113400 | 1055346600 | 24000 | 24000 | 24000 | 24000 | 179 |
| 442 | 20230613 | 113300 | 1051050600 | 23950 | 24000 | 24000 | 23950 | 333 |
| 443 | 20230613 | 113200 | 1043061900 | 24000 | 24000 | 24000 | 24000 | 223 |
| 444 | 20230613 | 113100 | 1037709900 | 24050 | 23950 | 24050 | 23950 | 346 |
| 445 | 20230613 | 113000 | 1029403850 | 24000 | 23950 | 24150 | 23950 | 217 |
| 446 | 20230613 | 112900 | 1024198950 | 23950 | 23950 | 23950 | 23950 | 108 |
| 447 | 20230613 | 112800 | 1021612350 | 23950 | 24050 | 24050 | 23950 | 138 |
| 448 | 20230613 | 112700 | 1018300750 | 24000 | 24000 | 24050 | 24000 | 25 |
| 449 | 20230613 | 112600 | 1017700350 | 24000 | 24000 | 24000 | 24000 | 375 |
| 450 | 20230613 | 112500 | 1008700350 | 24000 | 24050 | 24050 | 24000 | 39 |
| 451 | 20230613 | 112400 | 1007764200 | 24050 | 24050 | 24050 | 24000 | 111 |
| 452 | 20230613 | 112300 | 1005097950 | 24000 | 24000 | 24050 | 24000 | 338 |
| 453 | 20230613 | 112200 | 996985250 | 24000 | 24000 | 24000 | 24000 | 92 |
| 454 | 20230613 | 112100 | 994777250 | 24050 | 24050 | 24050 | 24050 | 8 |
| 455 | 20230613 | 112000 | 994584850 | 24050 | 24050 | 24050 | 24000 | 229 |
| 456 | 20230613 | 111900 | 989088000 | 24050 | 24100 | 24100 | 24050 | 202 |
| 457 | 20230613 | 111800 | 984229850 | 24100 | 24100 | 24100 | 24100 | 87 |
| 458 | 20230613 | 111700 | 982133150 | 24100 | 24100 | 24100 | 24100 | 151 |
| 459 | 20230613 | 111600 | 978494050 | 24100 | 24150 | 24150 | 24100 | 201 |
| 460 | 20230613 | 111500 | 973643950 | 24150 | 24200 | 24200 | 24100 | 263 |
| 461 | 20230613 | 111400 | 967296050 | 24200 | 24100 | 24300 | 24100 | 308 |
| 462 | 20230613 | 111300 | 959855700 | 24050 | 24050 | 24100 | 24050 | 310 |
| 463 | 20230613 | 111200 | 952398550 | 24100 | 24100 | 24100 | 24100 | 126 |
| 464 | 20230613 | 111100 | 949361950 | 24150 | 24100 | 24150 | 24100 | 77 |
| 465 | 20230613 | 111000 | 947505700 | 24200 | 24050 | 24200 | 24050 | 290 |
| 466 | 20230613 | 110900 | 940513000 | 24050 | 24100 | 24100 | 24050 | 207 |
| 467 | 20230613 | 110800 | 935528750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 468 | 20230613 | 110700 | 935528750 | 24150 | 24150 | 24150 | 24150 | 51 |
| 469 | 20230613 | 110600 | 934297100 | 24150 | 24150 | 24150 | 24150 | 344 |
| 470 | 20230613 | 110500 | 925989500 | 24200 | 24200 | 24200 | 24200 | 247 |
| 471 | 20230613 | 110400 | 920012100 | 24150 | 24100 | 24150 | 24050 | 478 |
| 472 | 20230613 | 110300 | 908474350 | 24050 | 24050 | 24100 | 24050 | 208 |
| 473 | 20230613 | 110200 | 903470850 | 24050 | 24200 | 24200 | 24050 | 25 |
| 474 | 20230613 | 110100 | 902869300 | 24050 | 24100 | 24100 | 24050 | 1041 |
| 475 | 20230613 | 110000 | 877807250 | 24150 | 24150 | 24150 | 24100 | 210 |
| 476 | 20230613 | 105900 | 872741600 | 24100 | 24150 | 24150 | 24100 | 271 |
| 477 | 20230613 | 105800 | 866202550 | 24150 | 24150 | 24150 | 24150 | 296 |
| 478 | 20230613 | 105700 | 859054150 | 24150 | 24150 | 24200 | 24150 | 128 |
| 479 | 20230613 | 105600 | 855962700 | 24150 | 24150 | 24200 | 24150 | 83 |
| 480 | 20230613 | 105500 | 853958200 | 24150 | 24200 | 24200 | 24150 | 236 |
| 481 | 20230613 | 105400 | 848258650 | 24200 | 24200 | 24250 | 24200 | 104 |
| 482 | 20230613 | 105300 | 845741600 | 24200 | 24200 | 24200 | 24200 | 105 |
| 483 | 20230613 | 105200 | 843200600 | 24200 | 24250 | 24250 | 24200 | 431 |
| 484 | 20230613 | 105100 | 832769900 | 24250 | 24200 | 24250 | 24200 | 60 |
| 485 | 20230613 | 105000 | 831317850 | 24150 | 24200 | 24200 | 24150 | 209 |
| 486 | 20230613 | 104900 | 826270450 | 24150 | 24150 | 24150 | 24150 | 161 |
| 487 | 20230613 | 104800 | 822382300 | 24200 | 24250 | 24250 | 24200 | 193 |
| 488 | 20230613 | 104700 | 817711650 | 24200 | 24200 | 24200 | 24200 | 100 |
| 489 | 20230613 | 104600 | 815291650 | 24200 | 24200 | 24200 | 24200 | 214 |
| 490 | 20230613 | 104500 | 810112850 | 24200 | 24200 | 24200 | 24200 | 205 |
| 491 | 20230613 | 104400 | 805151850 | 24200 | 24200 | 24200 | 24200 | 66 |
| 492 | 20230613 | 104300 | 803554650 | 24250 | 24200 | 24250 | 24200 | 264 |
| 493 | 20230613 | 104200 | 797158050 | 24200 | 24200 | 24250 | 24200 | 296 |
| 494 | 20230613 | 104100 | 789994800 | 24200 | 24200 | 24200 | 24200 | 187 |
| 495 | 20230613 | 104000 | 785469400 | 24200 | 24250 | 24250 | 24200 | 204 |
| 496 | 20230613 | 103900 | 780527600 | 24200 | 24200 | 24200 | 24200 | 138 |
| 497 | 20230613 | 103800 | 777188000 | 24200 | 24200 | 24200 | 24200 | 217 |
| 498 | 20230613 | 103700 | 771936600 | 24250 | 24250 | 24250 | 24200 | 174 |
| 499 | 20230613 | 103600 | 767725650 | 24200 | 24250 | 24250 | 24200 | 23 |
| 500 | 20230613 | 103500 | 767168800 | 24200 | 24250 | 24250 | 24200 | 351 |
| 501 | 20230613 | 103400 | 758673400 | 24300 | 24250 | 24300 | 24250 | 6 |
| 502 | 20230613 | 103300 | 758527850 | 24200 | 24150 | 24200 | 24150 | 117 |
| 503 | 20230613 | 103200 | 755697100 | 24200 | 24200 | 24200 | 24150 | 99 |
| 504 | 20230613 | 103100 | 753302100 | 24250 | 24200 | 24250 | 24200 | 445 |
| 505 | 20230613 | 103000 | 742526900 | 24150 | 24150 | 24150 | 24150 | 29 |
| 506 | 20230613 | 102900 | 741826550 | 24200 | 24200 | 24250 | 24200 | 219 |
| 507 | 20230613 | 102800 | 736526650 | 24200 | 24150 | 24200 | 24150 | 284 |
| 508 | 20230613 | 102700 | 729664050 | 24200 | 24250 | 24250 | 24200 | 15 |
| 509 | 20230613 | 102600 | 729301000 | 24200 | 24200 | 24200 | 24200 | 205 |
| 510 | 20230613 | 102500 | 724340000 | 24150 | 24200 | 24200 | 24150 | 141 |
| 511 | 20230613 | 102400 | 720931850 | 24200 | 24150 | 24250 | 24150 | 221 |
| 512 | 20230613 | 102300 | 715586900 | 24150 | 24200 | 24200 | 24150 | 130 |
| 513 | 20230613 | 102200 | 712442300 | 24200 | 24150 | 24200 | 24150 | 239 |
| 514 | 20230613 | 102100 | 706662600 | 24150 | 24150 | 24150 | 24150 | 389 |
| 515 | 20230613 | 102000 | 697268250 | 24100 | 24100 | 24150 | 24100 | 289 |
| 516 | 20230613 | 101900 | 690298100 | 24150 | 24200 | 24200 | 24150 | 271 |
| 517 | 20230613 | 101800 | 683753050 | 24200 | 24150 | 24200 | 24100 | 337 |
| 518 | 20230613 | 101700 | 675624900 | 24150 | 24100 | 24150 | 24100 | 424 |
| 519 | 20230613 | 101600 | 665400650 | 24100 | 24100 | 24100 | 24050 | 93 |
| 520 | 20230613 | 101500 | 663163250 | 24100 | 24100 | 24100 | 24050 | 23 |
| 521 | 20230613 | 101400 | 662609700 | 24050 | 24150 | 24150 | 24050 | 181 |
| 522 | 20230613 | 101300 | 658256550 | 24050 | 24100 | 24150 | 24050 | 535 |
| 523 | 20230613 | 101200 | 645377650 | 24100 | 24100 | 24100 | 24100 | 117 |
| 524 | 20230613 | 101100 | 642557950 | 24150 | 24200 | 24200 | 24150 | 412 |
| 525 | 20230613 | 101000 | 632608050 | 24150 | 24200 | 24200 | 24150 | 369 |
| 526 | 20230613 | 100900 | 623683450 | 24150 | 24150 | 24150 | 24150 | 110 |
| 527 | 20230613 | 100800 | 621026950 | 24150 | 24150 | 24150 | 24150 | 95 |
| 528 | 20230613 | 100700 | 618732700 | 24200 | 24200 | 24200 | 24200 | 547 |
| 529 | 20230613 | 100600 | 605495300 | 24300 | 24250 | 24300 | 24250 | 169 |
| 530 | 20230613 | 100500 | 601397000 | 24300 | 24250 | 24300 | 24250 | 78 |
| 531 | 20230613 | 100400 | 599505450 | 24250 | 24250 | 24300 | 24250 | 426 |
| 532 | 20230613 | 100300 | 589164600 | 24300 | 24300 | 24300 | 24250 | 223 |
| 533 | 20230613 | 100200 | 583749000 | 24250 | 24250 | 24250 | 24250 | 14 |
| 534 | 20230613 | 100100 | 583409500 | 24250 | 24250 | 24250 | 24250 | 158 |
| 535 | 20230613 | 100000 | 579578000 | 24250 | 24300 | 24300 | 24250 | 345 |
| 536 | 20230613 | 095900 | 571207650 | 24350 | 24350 | 24350 | 24300 | 541 |
| 537 | 20230613 | 095800 | 558037600 | 24350 | 24300 | 24350 | 24300 | 18 |
| 538 | 20230613 | 095700 | 557600100 | 24250 | 24350 | 24350 | 24250 | 1029 |
| 539 | 20230613 | 095600 | 532581550 | 24300 | 24350 | 24350 | 24300 | 237 |
| 540 | 20230613 | 095500 | 526811250 | 24350 | 24350 | 24350 | 24350 | 17 |
| 541 | 20230613 | 095400 | 526397300 | 24350 | 24350 | 24400 | 24350 | 347 |
| 542 | 20230613 | 095300 | 517947350 | 24350 | 24400 | 24400 | 24350 | 79 |
| 543 | 20230613 | 095200 | 516023500 | 24400 | 24400 | 24400 | 24400 | 577 |
| 544 | 20230613 | 095100 | 501944700 | 24400 | 24400 | 24400 | 24400 | 251 |
| 545 | 20230613 | 095000 | 495820300 | 24450 | 24400 | 24500 | 24400 | 133 |
| 546 | 20230613 | 094900 | 492574450 | 24450 | 24450 | 24450 | 24450 | 474 |
| 547 | 20230613 | 094800 | 480985150 | 24450 | 24500 | 24500 | 24450 | 114 |
| 548 | 20230613 | 094700 | 478196150 | 24500 | 24500 | 24500 | 24500 | 207 |
| 549 | 20230613 | 094600 | 473124650 | 24500 | 24600 | 24650 | 24500 | 114 |
| 550 | 20230613 | 094500 | 470328450 | 24550 | 24500 | 24550 | 24500 | 151 |
| 551 | 20230613 | 094400 | 466628000 | 24450 | 24450 | 24450 | 24450 | 81 |
| 552 | 20230613 | 094300 | 464647550 | 24500 | 24450 | 24500 | 24450 | 327 |
| 553 | 20230613 | 094200 | 456636850 | 24500 | 24450 | 24500 | 24450 | 157 |
| 554 | 20230613 | 094100 | 452793650 | 24400 | 24600 | 24600 | 24400 | 1318 |
| 555 | 20230613 | 094000 | 420565050 | 24500 | 24650 | 24650 | 24500 | 647 |
| 556 | 20230613 | 093900 | 404645350 | 24650 | 24650 | 24650 | 24650 | 71 |
| 557 | 20230613 | 093800 | 402895200 | 24650 | 24600 | 24650 | 24600 | 117 |
| 558 | 20230613 | 093700 | 400016750 | 24600 | 24650 | 24650 | 24600 | 158 |
| 559 | 20230613 | 093600 | 396125400 | 24700 | 24700 | 24750 | 24650 | 449 |
| 560 | 20230613 | 093500 | 385036850 | 24700 | 24650 | 24700 | 24650 | 258 |
| 561 | 20230613 | 093400 | 378677100 | 24700 | 24650 | 24700 | 24650 | 22 |
| 562 | 20230613 | 093300 | 378134750 | 24650 | 24700 | 24750 | 24650 | 111 |
| 563 | 20230613 | 093200 | 375391100 | 24700 | 24650 | 24700 | 24600 | 244 |
| 564 | 20230613 | 093100 | 369368900 | 24650 | 24600 | 24650 | 24600 | 22 |
| 565 | 20230613 | 093000 | 368827450 | 24600 | 24550 | 24600 | 24550 | 338 |
| 566 | 20230613 | 092900 | 360513100 | 24550 | 24550 | 24550 | 24550 | 41 |
| 567 | 20230613 | 092800 | 359506550 | 24550 | 24550 | 24550 | 24550 | 1 |
| 568 | 20230613 | 092700 | 359482000 | 24550 | 24550 | 24550 | 24550 | 118 |
| 569 | 20230613 | 092600 | 356585100 | 24550 | 24550 | 24550 | 24500 | 226 |
| 570 | 20230613 | 092500 | 351038000 | 24500 | 24500 | 24500 | 24500 | 13 |
| 571 | 20230613 | 092400 | 350719500 | 24500 | 24500 | 24500 | 24500 | 176 |
| 572 | 20230613 | 092300 | 346407500 | 24550 | 24550 | 24550 | 24550 | 201 |
| 573 | 20230613 | 092200 | 341472950 | 24500 | 24550 | 24600 | 24500 | 229 |
| 574 | 20230613 | 092100 | 335852750 | 24550 | 24550 | 24550 | 24550 | 5 |
| 575 | 20230613 | 092000 | 335730000 | 24600 | 24600 | 24600 | 24550 | 36 |
| 576 | 20230613 | 091900 | 334845900 | 24600 | 24700 | 24700 | 24600 | 54 |
| 577 | 20230613 | 091800 | 333513250 | 24600 | 24650 | 24650 | 24600 | 96 |
| 578 | 20230613 | 091700 | 331147850 | 24700 | 24750 | 24750 | 24700 | 926 |
| 579 | 20230613 | 091600 | 308234950 | 24750 | 24600 | 24750 | 24600 | 487 |
| 580 | 20230613 | 091500 | 296220800 | 24600 | 24600 | 24600 | 24550 | 488 |
| 581 | 20230613 | 091400 | 284235150 | 24600 | 24750 | 24750 | 24550 | 298 |
| 582 | 20230613 | 091300 | 276890200 | 24750 | 24750 | 24750 | 24700 | 543 |
| 583 | 20230613 | 091200 | 263464900 | 24750 | 24750 | 24850 | 24750 | 527 |
| 584 | 20230613 | 091100 | 250398600 | 24750 | 24650 | 24800 | 24650 | 971 |
| 585 | 20230613 | 091000 | 226379300 | 24600 | 24550 | 24600 | 24550 | 159 |
| 586 | 20230613 | 090900 | 222468200 | 24600 | 24400 | 24600 | 24400 | 406 |
| 587 | 20230613 | 090800 | 212525200 | 24400 | 24500 | 24500 | 24400 | 394 |
| 588 | 20230613 | 090700 | 202882300 | 24600 | 24500 | 24750 | 24500 | 394 |
| 589 | 20230613 | 090600 | 193165300 | 24500 | 24550 | 24850 | 24500 | 1309 |
| 590 | 20230613 | 090500 | 160822100 | 24550 | 24400 | 24550 | 24400 | 334 |
| 591 | 20230613 | 090400 | 152648750 | 24400 | 24550 | 24550 | 24400 | 960 |
| 592 | 20230613 | 090300 | 129178850 | 24600 | 24750 | 24750 | 24600 | 1003 |
| 593 | 20230613 | 090200 | 104468250 | 24750 | 24500 | 24800 | 24500 | 2394 |
| 594 | 20230613 | 090100 | 45385050 | 24450 | 24300 | 24550 | 24300 | 890 |
| 595 | 20230613 | 090000 | 23620850 | 24350 | 24150 | 24350 | 24150 | 975 |