34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 191400 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 14299 |
| 3 | 20230615 | 191300 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20230615 | 191200 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20230615 | 191100 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20230615 | 191000 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20230615 | 190900 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20230615 | 190800 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20230615 | 190700 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20230615 | 190600 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20230615 | 190500 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20230615 | 190400 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20230615 | 190300 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20230615 | 190200 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20230615 | 190100 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20230615 | 190000 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20230615 | 185900 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20230615 | 185800 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20230615 | 185700 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20230615 | 185600 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20230615 | 185500 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20230615 | 185400 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20230615 | 185300 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20230615 | 185200 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20230615 | 185100 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20230615 | 185000 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20230615 | 184900 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20230615 | 184800 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20230615 | 184700 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20230615 | 184600 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20230615 | 184500 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20230615 | 184400 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 14299 |
| 33 | 20230615 | 184300 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20230615 | 184200 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20230615 | 184100 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20230615 | 184000 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20230615 | 183900 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20230615 | 183800 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20230615 | 183700 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20230615 | 183600 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20230615 | 183500 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20230615 | 183400 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20230615 | 183300 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20230615 | 183200 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20230615 | 183100 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20230615 | 183000 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20230615 | 182900 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20230615 | 182800 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20230615 | 182700 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20230615 | 182600 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20230615 | 182500 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20230615 | 182400 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20230615 | 182300 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20230615 | 182200 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20230615 | 182100 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20230615 | 182000 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20230615 | 181900 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20230615 | 181800 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20230615 | 181700 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20230615 | 181600 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20230615 | 181500 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20230615 | 181400 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 14299 |
| 63 | 20230615 | 181300 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20230615 | 181200 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20230615 | 181100 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20230615 | 181000 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20230615 | 180900 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20230615 | 180800 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20230615 | 180700 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20230615 | 180600 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20230615 | 180500 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20230615 | 180400 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20230615 | 180300 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20230615 | 180200 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20230615 | 180100 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20230615 | 180000 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20230615 | 175900 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20230615 | 175800 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20230615 | 175700 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20230615 | 175600 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20230615 | 175500 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20230615 | 175400 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20230615 | 175300 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20230615 | 175200 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20230615 | 175100 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20230615 | 175000 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20230615 | 174900 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20230615 | 174800 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20230615 | 174700 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20230615 | 174600 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20230615 | 174500 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20230615 | 174400 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 14299 |
| 93 | 20230615 | 174300 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20230615 | 174200 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20230615 | 174100 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20230615 | 174000 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20230615 | 173900 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20230615 | 173800 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20230615 | 173700 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20230615 | 173600 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20230615 | 173500 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20230615 | 173400 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20230615 | 173300 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20230615 | 173200 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20230615 | 173100 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20230615 | 173000 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20230615 | 172900 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20230615 | 172800 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20230615 | 172700 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20230615 | 172600 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20230615 | 172500 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20230615 | 172400 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20230615 | 172300 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20230615 | 172200 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20230615 | 172100 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20230615 | 172000 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20230615 | 171900 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20230615 | 171800 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20230615 | 171700 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20230615 | 171600 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20230615 | 171500 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20230615 | 171400 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 14299 |
| 123 | 20230615 | 171300 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20230615 | 171200 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20230615 | 171100 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20230615 | 171000 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20230615 | 170900 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20230615 | 170800 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20230615 | 170700 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20230615 | 170600 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20230615 | 170500 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20230615 | 170400 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20230615 | 170300 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20230615 | 170200 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20230615 | 170100 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20230615 | 170000 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20230615 | 165900 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20230615 | 165800 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20230615 | 165700 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20230615 | 165600 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20230615 | 165500 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20230615 | 165400 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20230615 | 165300 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20230615 | 165200 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20230615 | 165100 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20230615 | 165000 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20230615 | 164900 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20230615 | 164800 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20230615 | 164700 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20230615 | 164600 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20230615 | 164500 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20230615 | 164400 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 14299 |
| 153 | 20230615 | 164300 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20230615 | 164200 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20230615 | 164100 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20230615 | 164000 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20230615 | 163900 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20230615 | 163800 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20230615 | 163700 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20230615 | 163600 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20230615 | 163500 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20230615 | 163400 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20230615 | 163300 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20230615 | 163200 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20230615 | 163100 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20230615 | 163000 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20230615 | 162900 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20230615 | 162800 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20230615 | 162700 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20230615 | 162600 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20230615 | 162500 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20230615 | 162400 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20230615 | 162300 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20230615 | 162200 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20230615 | 162100 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20230615 | 162000 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20230615 | 161900 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20230615 | 161800 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20230615 | 161700 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20230615 | 161600 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20230615 | 161500 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20230615 | 161400 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 14299 |
| 183 | 20230615 | 161300 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20230615 | 161200 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20230615 | 161100 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20230615 | 161000 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20230615 | 160900 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20230615 | 160800 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20230615 | 160700 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20230615 | 160600 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20230615 | 160500 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20230615 | 160400 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20230615 | 160300 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20230615 | 160200 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20230615 | 160100 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20230615 | 160000 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20230615 | 155900 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20230615 | 155800 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20230615 | 155700 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20230615 | 155600 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20230615 | 155500 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20230615 | 155400 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20230615 | 155300 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20230615 | 155200 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20230615 | 155100 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20230615 | 155000 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20230615 | 154900 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20230615 | 154800 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20230615 | 154700 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20230615 | 154600 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20230615 | 154500 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20230615 | 154400 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 14299 |
| 213 | 20230615 | 154300 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20230615 | 154200 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20230615 | 154100 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20230615 | 154000 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20230615 | 153900 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20230615 | 153800 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 219 | 20230615 | 153700 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 220 | 20230615 | 153600 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 221 | 20230615 | 153500 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 222 | 20230615 | 153400 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 223 | 20230615 | 153300 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 224 | 20230615 | 153200 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 225 | 20230615 | 153100 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 226 | 20230615 | 153000 | 22164708100 | 23900 | 23900 | 23900 | 23900 | 14299 |
| 227 | 20230615 | 152900 | 21822962000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 228 | 20230615 | 152800 | 21822962000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 229 | 20230615 | 152700 | 21822962000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 230 | 20230615 | 152600 | 21822962000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 231 | 20230615 | 152500 | 21822962000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 232 | 20230615 | 152400 | 21822962000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 233 | 20230615 | 152300 | 21822962000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 234 | 20230615 | 152200 | 21822962000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 235 | 20230615 | 152100 | 21822962000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 236 | 20230615 | 152000 | 21822962000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 237 | 20230615 | 151900 | 21822962000 | 23900 | 23950 | 23950 | 23900 | 1514 |
| 238 | 20230615 | 151800 | 21786727800 | 23950 | 23950 | 24000 | 23900 | 2586 |
| 239 | 20230615 | 151700 | 21724805800 | 23950 | 23950 | 24000 | 23900 | 6898 |
| 240 | 20230615 | 151600 | 21559606700 | 23950 | 23950 | 23950 | 23900 | 2512 |
| 241 | 20230615 | 151500 | 21499461300 | 23950 | 23900 | 23950 | 23900 | 1813 |
| 242 | 20230615 | 151400 | 21456042750 | 23950 | 23900 | 23950 | 23900 | 544 |
| 243 | 20230615 | 151300 | 21443032400 | 23950 | 23950 | 24000 | 23900 | 2091 |
| 244 | 20230615 | 151200 | 21392951900 | 24000 | 24000 | 24000 | 23950 | 897 |
| 245 | 20230615 | 151100 | 21371466000 | 24000 | 23900 | 24000 | 23900 | 2341 |
| 246 | 20230615 | 151000 | 21315396400 | 23950 | 23800 | 23950 | 23800 | 11434 |
| 247 | 20230615 | 150900 | 21042497600 | 23800 | 23800 | 23850 | 23800 | 354 |
| 248 | 20230615 | 150800 | 21034065400 | 23800 | 23850 | 23850 | 23800 | 965 |
| 249 | 20230615 | 150700 | 21011086000 | 23800 | 23850 | 23850 | 23800 | 816 |
| 250 | 20230615 | 150600 | 20991654650 | 23850 | 23850 | 23850 | 23850 | 341 |
| 251 | 20230615 | 150500 | 20983521800 | 23850 | 23800 | 23850 | 23800 | 1174 |
| 252 | 20230615 | 150400 | 20955575150 | 23800 | 23800 | 23850 | 23750 | 2560 |
| 253 | 20230615 | 150300 | 20894664200 | 23800 | 23800 | 23850 | 23800 | 264 |
| 254 | 20230615 | 150200 | 20888370950 | 23850 | 23800 | 23850 | 23800 | 203 |
| 255 | 20230615 | 150100 | 20883537350 | 23800 | 23800 | 23850 | 23800 | 821 |
| 256 | 20230615 | 150000 | 20863993150 | 23850 | 23800 | 23850 | 23800 | 5899 |
| 257 | 20230615 | 145900 | 20723576050 | 23850 | 23800 | 23850 | 23750 | 2721 |
| 258 | 20230615 | 145800 | 20658812300 | 23750 | 23750 | 23800 | 23750 | 1311 |
| 259 | 20230615 | 145700 | 20627631400 | 23800 | 23800 | 23800 | 23750 | 275 |
| 260 | 20230615 | 145600 | 20621086850 | 23750 | 23800 | 23850 | 23750 | 4283 |
| 261 | 20230615 | 145500 | 20519153200 | 23800 | 23800 | 23850 | 23800 | 476 |
| 262 | 20230615 | 145400 | 20507819400 | 23800 | 23850 | 23850 | 23800 | 722 |
| 263 | 20230615 | 145300 | 20490629950 | 23800 | 23850 | 23850 | 23800 | 799 |
| 264 | 20230615 | 145200 | 20471603600 | 23800 | 23850 | 23850 | 23800 | 1037 |
| 265 | 20230615 | 145100 | 20446875300 | 23800 | 23800 | 23850 | 23800 | 233 |
| 266 | 20230615 | 145000 | 20441322000 | 23800 | 23800 | 23850 | 23800 | 265 |
| 267 | 20230615 | 144900 | 20435011600 | 23850 | 23850 | 23850 | 23800 | 275 |
| 268 | 20230615 | 144800 | 20428459150 | 23850 | 23800 | 23850 | 23800 | 1888 |
| 269 | 20230615 | 144700 | 20383521200 | 23800 | 23800 | 23800 | 23750 | 633 |
| 270 | 20230615 | 144600 | 20368457850 | 23800 | 23850 | 23850 | 23750 | 6587 |
| 271 | 20230615 | 144500 | 20211679700 | 23800 | 23850 | 23850 | 23800 | 731 |
| 272 | 20230615 | 144400 | 20194245950 | 23800 | 23900 | 23900 | 23800 | 1730 |
| 273 | 20230615 | 144300 | 20152981200 | 23900 | 23900 | 23900 | 23850 | 82 |
| 274 | 20230615 | 144200 | 20151022500 | 23900 | 23900 | 23900 | 23850 | 156 |
| 275 | 20230615 | 144100 | 20147294450 | 23900 | 23900 | 23900 | 23850 | 2022 |
| 276 | 20230615 | 144000 | 20099042650 | 23900 | 23950 | 23950 | 23850 | 3202 |
| 277 | 20230615 | 143900 | 20022523350 | 23950 | 23950 | 23950 | 23900 | 717 |
| 278 | 20230615 | 143800 | 20005359100 | 23900 | 23900 | 23950 | 23900 | 110 |
| 279 | 20230615 | 143700 | 20002726900 | 23950 | 23950 | 23950 | 23900 | 278 |
| 280 | 20230615 | 143600 | 19996080000 | 23950 | 23950 | 23950 | 23950 | 91 |
| 281 | 20230615 | 143500 | 19993900550 | 23950 | 23950 | 23950 | 23900 | 708 |
| 282 | 20230615 | 143400 | 19976972700 | 23950 | 23850 | 23950 | 23850 | 3059 |
| 283 | 20230615 | 143300 | 19903876900 | 23900 | 23850 | 23900 | 23850 | 1119 |
| 284 | 20230615 | 143200 | 19877153250 | 23850 | 23850 | 23900 | 23850 | 353 |
| 285 | 20230615 | 143100 | 19868729250 | 23850 | 23850 | 23900 | 23850 | 437 |
| 286 | 20230615 | 143000 | 19858298900 | 23900 | 23850 | 23900 | 23850 | 830 |
| 287 | 20230615 | 142900 | 19838498450 | 23850 | 23850 | 23900 | 23850 | 1009 |
| 288 | 20230615 | 142800 | 19814429850 | 23800 | 23850 | 23850 | 23800 | 607 |
| 289 | 20230615 | 142700 | 19799962900 | 23850 | 23900 | 23900 | 23850 | 2718 |
| 290 | 20230615 | 142600 | 19735134600 | 23900 | 23900 | 23900 | 23850 | 95 |
| 291 | 20230615 | 142500 | 19732864350 | 23900 | 23850 | 23900 | 23850 | 767 |
| 292 | 20230615 | 142400 | 19714569250 | 23900 | 23900 | 23900 | 23850 | 201 |
| 293 | 20230615 | 142300 | 19709765950 | 23900 | 23900 | 23900 | 23850 | 233 |
| 294 | 20230615 | 142200 | 19704197300 | 23900 | 23950 | 23950 | 23900 | 2034 |
| 295 | 20230615 | 142100 | 19655579000 | 23900 | 23950 | 23950 | 23900 | 333 |
| 296 | 20230615 | 142000 | 19647618600 | 23900 | 23950 | 23950 | 23900 | 572 |
| 297 | 20230615 | 141900 | 19633943300 | 23900 | 23950 | 23950 | 23900 | 364 |
| 298 | 20230615 | 141800 | 19625234350 | 23950 | 23900 | 23950 | 23900 | 651 |
| 299 | 20230615 | 141700 | 19609672100 | 23900 | 23850 | 23900 | 23850 | 845 |
| 300 | 20230615 | 141600 | 19589476650 | 23850 | 23850 | 23900 | 23850 | 516 |
| 301 | 20230615 | 141500 | 19577158050 | 23900 | 23900 | 23900 | 23850 | 139 |
| 302 | 20230615 | 141400 | 19573836150 | 23900 | 23900 | 23900 | 23850 | 443 |
| 303 | 20230615 | 141300 | 19563248650 | 23900 | 23900 | 23900 | 23850 | 814 |
| 304 | 20230615 | 141200 | 19543796600 | 23900 | 23900 | 23900 | 23900 | 432 |
| 305 | 20230615 | 141100 | 19533471800 | 23900 | 23900 | 23900 | 23850 | 315 |
| 306 | 20230615 | 141000 | 19525951050 | 23900 | 24000 | 24050 | 23900 | 5497 |
| 307 | 20230615 | 140900 | 19394382500 | 24000 | 24050 | 24050 | 24000 | 3778 |
| 308 | 20230615 | 140800 | 19303625000 | 24050 | 24050 | 24050 | 24000 | 525 |
| 309 | 20230615 | 140700 | 19291019250 | 24050 | 24100 | 24100 | 24050 | 3368 |
| 310 | 20230615 | 140600 | 19209925550 | 24050 | 24050 | 24100 | 24000 | 2861 |
| 311 | 20230615 | 140500 | 19141097600 | 24000 | 24000 | 24050 | 23950 | 7300 |
| 312 | 20230615 | 140400 | 18965827300 | 24000 | 23900 | 24000 | 23900 | 4846 |
| 313 | 20230615 | 140300 | 18849788000 | 23950 | 23950 | 23950 | 23900 | 302 |
| 314 | 20230615 | 140200 | 18842557850 | 23950 | 23900 | 23950 | 23900 | 1368 |
| 315 | 20230615 | 140100 | 18809855150 | 23900 | 23900 | 23950 | 23850 | 652 |
| 316 | 20230615 | 140000 | 18794269100 | 23900 | 23900 | 23900 | 23850 | 535 |
| 317 | 20230615 | 135900 | 18781489100 | 23900 | 23950 | 23950 | 23850 | 1359 |
| 318 | 20230615 | 135800 | 18749010450 | 23900 | 23850 | 23950 | 23850 | 2037 |
| 319 | 20230615 | 135700 | 18700329500 | 23900 | 23900 | 23900 | 23850 | 764 |
| 320 | 20230615 | 135600 | 18682077450 | 23900 | 23900 | 23900 | 23900 | 283 |
| 321 | 20230615 | 135500 | 18675313750 | 23900 | 23900 | 23900 | 23850 | 173 |
| 322 | 20230615 | 135400 | 18671180850 | 23850 | 23900 | 23900 | 23850 | 337 |
| 323 | 20230615 | 135300 | 18663136750 | 23900 | 23900 | 23900 | 23850 | 500 |
| 324 | 20230615 | 135200 | 18651195800 | 23850 | 23900 | 23900 | 23850 | 1683 |
| 325 | 20230615 | 135100 | 18611034850 | 23900 | 23900 | 23900 | 23850 | 1520 |
| 326 | 20230615 | 135000 | 18574709400 | 23900 | 23900 | 23900 | 23850 | 2535 |
| 327 | 20230615 | 134900 | 18514237700 | 23900 | 23900 | 23950 | 23900 | 496 |
| 328 | 20230615 | 134800 | 18502372000 | 23950 | 23950 | 23950 | 23900 | 1609 |
| 329 | 20230615 | 134700 | 18463889850 | 23950 | 23800 | 23950 | 23700 | 20201 |
| 330 | 20230615 | 134600 | 17982695350 | 23800 | 23700 | 23800 | 23700 | 1686 |
| 331 | 20230615 | 134500 | 17942676050 | 23700 | 23750 | 23750 | 23700 | 1149 |
| 332 | 20230615 | 134400 | 17915404900 | 23700 | 23750 | 23750 | 23700 | 997 |
| 333 | 20230615 | 134300 | 17891736200 | 23750 | 23750 | 23750 | 23700 | 2934 |
| 334 | 20230615 | 134200 | 17822063700 | 23750 | 23700 | 23750 | 23700 | 225 |
| 335 | 20230615 | 134100 | 17816725700 | 23700 | 23700 | 23750 | 23700 | 1452 |
| 336 | 20230615 | 134000 | 17782311900 | 23750 | 23750 | 23750 | 23750 | 404 |
| 337 | 20230615 | 133900 | 17772716900 | 23750 | 23750 | 23750 | 23700 | 289 |
| 338 | 20230615 | 133800 | 17765853400 | 23750 | 23700 | 23750 | 23700 | 227 |
| 339 | 20230615 | 133700 | 17760469900 | 23750 | 23600 | 23750 | 23600 | 6344 |
| 340 | 20230615 | 133600 | 17610270050 | 23600 | 23650 | 23650 | 23600 | 2561 |
| 341 | 20230615 | 133500 | 17549819900 | 23650 | 23650 | 23650 | 23600 | 1318 |
| 342 | 20230615 | 133400 | 17518675500 | 23650 | 23600 | 23650 | 23600 | 73 |
| 343 | 20230615 | 133300 | 17516949100 | 23600 | 23550 | 23600 | 23550 | 6259 |
| 344 | 20230615 | 133200 | 17369251800 | 23550 | 23650 | 23650 | 23550 | 13809 |
| 345 | 20230615 | 133100 | 17043388200 | 23650 | 23650 | 23650 | 23600 | 138 |
| 346 | 20230615 | 133000 | 17040124550 | 23650 | 23650 | 23700 | 23650 | 1121 |
| 347 | 20230615 | 132900 | 17013607950 | 23650 | 23650 | 23650 | 23650 | 1120 |
| 348 | 20230615 | 132800 | 16987119950 | 23650 | 23650 | 23650 | 23600 | 4613 |
| 349 | 20230615 | 132700 | 16878027150 | 23650 | 23700 | 23700 | 23650 | 2111 |
| 350 | 20230615 | 132600 | 16828095650 | 23700 | 23650 | 23700 | 23650 | 756 |
| 351 | 20230615 | 132500 | 16810185850 | 23650 | 23650 | 23700 | 23650 | 1468 |
| 352 | 20230615 | 132400 | 16775465900 | 23700 | 23650 | 23700 | 23650 | 1390 |
| 353 | 20230615 | 132300 | 16742547250 | 23650 | 23700 | 23700 | 23650 | 2119 |
| 354 | 20230615 | 132200 | 16692411950 | 23700 | 23700 | 23700 | 23650 | 420 |
| 355 | 20230615 | 132100 | 16682463750 | 23650 | 23650 | 23700 | 23650 | 229 |
| 356 | 20230615 | 132000 | 16677043700 | 23650 | 23700 | 23700 | 23650 | 518 |
| 357 | 20230615 | 131900 | 16664782700 | 23650 | 23750 | 23750 | 23650 | 5684 |
| 358 | 20230615 | 131800 | 16530083950 | 23750 | 23700 | 23750 | 23700 | 286 |
| 359 | 20230615 | 131700 | 16523292450 | 23750 | 23750 | 23750 | 23700 | 1260 |
| 360 | 20230615 | 131600 | 16493396350 | 23700 | 23700 | 23750 | 23700 | 1252 |
| 361 | 20230615 | 131500 | 16463671200 | 23700 | 23750 | 23750 | 23700 | 983 |
| 362 | 20230615 | 131400 | 16440328550 | 23750 | 23750 | 23750 | 23700 | 413 |
| 363 | 20230615 | 131300 | 16430522400 | 23750 | 23700 | 23750 | 23700 | 1709 |
| 364 | 20230615 | 131200 | 16389951600 | 23700 | 23750 | 23750 | 23700 | 715 |
| 365 | 20230615 | 131100 | 16372976000 | 23750 | 23700 | 23750 | 23700 | 593 |
| 366 | 20230615 | 131000 | 16358914800 | 23700 | 23750 | 23750 | 23700 | 349 |
| 367 | 20230615 | 130900 | 16350637350 | 23750 | 23750 | 23750 | 23700 | 217 |
| 368 | 20230615 | 130800 | 16345483900 | 23750 | 23700 | 23750 | 23700 | 3191 |
| 369 | 20230615 | 130700 | 16269713750 | 23700 | 23700 | 23750 | 23700 | 301 |
| 370 | 20230615 | 130600 | 16262571800 | 23750 | 23750 | 23750 | 23700 | 425 |
| 371 | 20230615 | 130500 | 16252478100 | 23700 | 23700 | 23750 | 23700 | 220 |
| 372 | 20230615 | 130400 | 16247253500 | 23750 | 23750 | 23750 | 23700 | 221 |
| 373 | 20230615 | 130300 | 16242009500 | 23750 | 23750 | 23750 | 23700 | 162 |
| 374 | 20230615 | 130200 | 16238168150 | 23700 | 23700 | 23750 | 23700 | 923 |
| 375 | 20230615 | 130100 | 16216258050 | 23700 | 23750 | 23750 | 23700 | 1165 |
| 376 | 20230615 | 130000 | 16188598550 | 23750 | 23750 | 23750 | 23750 | 1280 |
| 377 | 20230615 | 125900 | 16158198550 | 23750 | 23750 | 23750 | 23750 | 1585 |
| 378 | 20230615 | 125800 | 16120554800 | 23750 | 23750 | 23800 | 23750 | 1241 |
| 379 | 20230615 | 125700 | 16091081000 | 23750 | 23750 | 23800 | 23750 | 2356 |
| 380 | 20230615 | 125600 | 16035110200 | 23750 | 23800 | 23800 | 23750 | 441 |
| 381 | 20230615 | 125500 | 16024628600 | 23750 | 23750 | 23800 | 23750 | 1943 |
| 382 | 20230615 | 125400 | 15978480350 | 23750 | 23800 | 23800 | 23750 | 458 |
| 383 | 20230615 | 125300 | 15967596200 | 23800 | 23800 | 23800 | 23750 | 449 |
| 384 | 20230615 | 125200 | 15956917650 | 23800 | 23750 | 23800 | 23750 | 533 |
| 385 | 20230615 | 125100 | 15944256750 | 23800 | 23800 | 23800 | 23750 | 2005 |
| 386 | 20230615 | 125000 | 15896623400 | 23800 | 23800 | 23800 | 23800 | 1 |
| 387 | 20230615 | 124900 | 15896599600 | 23750 | 23800 | 23800 | 23750 | 225 |
| 388 | 20230615 | 124800 | 15891249850 | 23800 | 23750 | 23800 | 23750 | 178 |
| 389 | 20230615 | 124700 | 15887018250 | 23750 | 23750 | 23750 | 23700 | 2925 |
| 390 | 20230615 | 124600 | 15817563250 | 23750 | 23750 | 23750 | 23700 | 1504 |
| 391 | 20230615 | 124500 | 15781887000 | 23750 | 23750 | 23750 | 23700 | 348 |
| 392 | 20230615 | 124400 | 15773629100 | 23750 | 23700 | 23750 | 23700 | 1537 |
| 393 | 20230615 | 124300 | 15737165300 | 23750 | 23700 | 23750 | 23700 | 2852 |
| 394 | 20230615 | 124200 | 15669572150 | 23700 | 23700 | 23700 | 23700 | 1453 |
| 395 | 20230615 | 124100 | 15635136050 | 23700 | 23750 | 23750 | 23700 | 1273 |
| 396 | 20230615 | 124000 | 15604951500 | 23750 | 23700 | 23750 | 23700 | 658 |
| 397 | 20230615 | 123900 | 15589354500 | 23750 | 23750 | 23750 | 23700 | 5060 |
| 398 | 20230615 | 123800 | 15469287250 | 23800 | 23850 | 23850 | 23800 | 2017 |
| 399 | 20230615 | 123700 | 15421280850 | 23800 | 23850 | 23850 | 23800 | 244 |
| 400 | 20230615 | 123600 | 15415470700 | 23850 | 23850 | 23850 | 23800 | 39 |
| 401 | 20230615 | 123500 | 15414542050 | 23800 | 23850 | 23850 | 23800 | 377 |
| 402 | 20230615 | 123400 | 15405567000 | 23850 | 23850 | 23850 | 23850 | 14 |
| 403 | 20230615 | 123300 | 15405233100 | 23800 | 23800 | 23800 | 23800 | 35 |
| 404 | 20230615 | 123200 | 15404400100 | 23800 | 23850 | 23850 | 23800 | 353 |
| 405 | 20230615 | 123100 | 15395994150 | 23800 | 23800 | 23800 | 23800 | 236 |
| 406 | 20230615 | 123000 | 15390377350 | 23850 | 23800 | 23850 | 23750 | 1984 |
| 407 | 20230615 | 122900 | 15343188850 | 23800 | 23850 | 23850 | 23800 | 1171 |
| 408 | 20230615 | 122800 | 15315318850 | 23850 | 23800 | 23850 | 23800 | 623 |
| 409 | 20230615 | 122700 | 15300490750 | 23800 | 23850 | 23850 | 23800 | 1152 |
| 410 | 20230615 | 122600 | 15273070200 | 23850 | 23800 | 23850 | 23800 | 79 |
| 411 | 20230615 | 122500 | 15271189300 | 23800 | 23800 | 23800 | 23800 | 3011 |
| 412 | 20230615 | 122400 | 15199527500 | 23800 | 23850 | 23850 | 23800 | 3494 |
| 413 | 20230615 | 122300 | 15116368100 | 23850 | 23800 | 23850 | 23800 | 153 |
| 414 | 20230615 | 122200 | 15112723550 | 23800 | 23850 | 23850 | 23800 | 502 |
| 415 | 20230615 | 122100 | 15100751100 | 23850 | 23850 | 23850 | 23800 | 534 |
| 416 | 20230615 | 122000 | 15088027750 | 23850 | 23850 | 23900 | 23850 | 4366 |
| 417 | 20230615 | 121900 | 14983895850 | 23900 | 23900 | 23900 | 23850 | 1882 |
| 418 | 20230615 | 121800 | 14938917450 | 23950 | 23900 | 23950 | 23900 | 436 |
| 419 | 20230615 | 121700 | 14928495350 | 23900 | 23950 | 23950 | 23900 | 1830 |
| 420 | 20230615 | 121600 | 14884752500 | 23950 | 23900 | 23950 | 23900 | 503 |
| 421 | 20230615 | 121500 | 14872728350 | 23900 | 23900 | 23950 | 23900 | 451 |
| 422 | 20230615 | 121400 | 14861946450 | 23900 | 23900 | 23950 | 23900 | 186 |
| 423 | 20230615 | 121300 | 14857500650 | 23950 | 23950 | 23950 | 23900 | 330 |
| 424 | 20230615 | 121200 | 14849611750 | 23950 | 23950 | 23950 | 23900 | 2300 |
| 425 | 20230615 | 121100 | 14794555350 | 24000 | 23950 | 24000 | 23950 | 106 |
| 426 | 20230615 | 121000 | 14792016100 | 23950 | 24000 | 24000 | 23950 | 4114 |
| 427 | 20230615 | 120900 | 14693371250 | 24000 | 23950 | 24000 | 23950 | 903 |
| 428 | 20230615 | 120800 | 14671725500 | 23950 | 23950 | 23950 | 23950 | 172 |
| 429 | 20230615 | 120700 | 14667606100 | 23950 | 24000 | 24000 | 23950 | 2860 |
| 430 | 20230615 | 120600 | 14599081000 | 24000 | 23950 | 24000 | 23950 | 205 |
| 431 | 20230615 | 120500 | 14594164350 | 23950 | 23950 | 23950 | 23950 | 606 |
| 432 | 20230615 | 120400 | 14579650650 | 23950 | 23900 | 23950 | 23900 | 324 |
| 433 | 20230615 | 120300 | 14571896500 | 23900 | 23950 | 23950 | 23900 | 2811 |
| 434 | 20230615 | 120200 | 14504711900 | 23950 | 23950 | 23950 | 23950 | 1497 |
| 435 | 20230615 | 120100 | 14468858750 | 23950 | 23950 | 24000 | 23900 | 790 |
| 436 | 20230615 | 120000 | 14449938450 | 23950 | 23950 | 24000 | 23950 | 2031 |
| 437 | 20230615 | 115900 | 14401295850 | 24000 | 23900 | 24000 | 23900 | 2745 |
| 438 | 20230615 | 115800 | 14335637600 | 23900 | 23900 | 23900 | 23850 | 1248 |
| 439 | 20230615 | 115700 | 14305858700 | 23900 | 23900 | 23900 | 23850 | 89 |
| 440 | 20230615 | 115600 | 14303733600 | 23900 | 23900 | 23900 | 23850 | 255 |
| 441 | 20230615 | 115500 | 14297639300 | 23900 | 23950 | 23950 | 23850 | 1749 |
| 442 | 20230615 | 115400 | 14255835200 | 23950 | 23950 | 24000 | 23950 | 2063 |
| 443 | 20230615 | 115300 | 14206421950 | 23950 | 23950 | 23950 | 23900 | 691 |
| 444 | 20230615 | 115200 | 14189879350 | 23950 | 23900 | 23950 | 23900 | 304 |
| 445 | 20230615 | 115100 | 14182610950 | 23900 | 23850 | 23950 | 23850 | 5499 |
| 446 | 20230615 | 115000 | 14051377200 | 23850 | 23850 | 23850 | 23800 | 1258 |
| 447 | 20230615 | 114900 | 14021392950 | 23850 | 23850 | 23850 | 23800 | 507 |
| 448 | 20230615 | 114800 | 14009301750 | 23800 | 23800 | 23850 | 23800 | 93 |
| 449 | 20230615 | 114700 | 14007084300 | 23850 | 23800 | 23850 | 23800 | 240 |
| 450 | 20230615 | 114600 | 14001370550 | 23800 | 23800 | 23850 | 23800 | 565 |
| 451 | 20230615 | 114500 | 13987918350 | 23800 | 23900 | 23900 | 23800 | 2204 |
| 452 | 20230615 | 114400 | 13935347650 | 23900 | 23900 | 23950 | 23850 | 976 |
| 453 | 20230615 | 114300 | 13912009800 | 23900 | 23900 | 23900 | 23850 | 1274 |
| 454 | 20230615 | 114200 | 13881573750 | 23850 | 23800 | 23850 | 23800 | 5187 |
| 455 | 20230615 | 114100 | 13757874250 | 23800 | 23800 | 23850 | 23800 | 350 |
| 456 | 20230615 | 114000 | 13749544000 | 23800 | 23800 | 23850 | 23800 | 1176 |
| 457 | 20230615 | 113900 | 13721547400 | 23800 | 23800 | 23800 | 23800 | 3857 |
| 458 | 20230615 | 113800 | 13629750800 | 23800 | 23800 | 23850 | 23800 | 431 |
| 459 | 20230615 | 113700 | 13619492550 | 23800 | 23800 | 23850 | 23800 | 1374 |
| 460 | 20230615 | 113600 | 13586791250 | 23850 | 23850 | 23850 | 23800 | 395 |
| 461 | 20230615 | 113500 | 13577383550 | 23850 | 23800 | 23850 | 23800 | 453 |
| 462 | 20230615 | 113400 | 13566597100 | 23800 | 23800 | 23850 | 23800 | 827 |
| 463 | 20230615 | 113300 | 13546914350 | 23800 | 23800 | 23850 | 23800 | 1668 |
| 464 | 20230615 | 113200 | 13507215150 | 23800 | 23800 | 23850 | 23800 | 828 |
| 465 | 20230615 | 113100 | 13487494800 | 23800 | 23800 | 23800 | 23800 | 220 |
| 466 | 20230615 | 113000 | 13482258800 | 23850 | 23800 | 23850 | 23750 | 4961 |
| 467 | 20230615 | 112900 | 13364187800 | 23800 | 23800 | 23800 | 23750 | 246 |
| 468 | 20230615 | 112800 | 13358341850 | 23800 | 23800 | 23800 | 23750 | 548 |
| 469 | 20230615 | 112700 | 13345318650 | 23800 | 23750 | 23800 | 23750 | 120 |
| 470 | 20230615 | 112600 | 13342468200 | 23800 | 23750 | 23800 | 23750 | 545 |
| 471 | 20230615 | 112500 | 13329517500 | 23750 | 23800 | 23800 | 23750 | 689 |
| 472 | 20230615 | 112400 | 13313131000 | 23800 | 23800 | 23800 | 23800 | 922 |
| 473 | 20230615 | 112300 | 13291187400 | 23800 | 23900 | 23900 | 23800 | 470 |
| 474 | 20230615 | 112200 | 13279968250 | 23900 | 23850 | 23950 | 23850 | 4809 |
| 475 | 20230615 | 112100 | 13165033050 | 23850 | 23850 | 23850 | 23800 | 3557 |
| 476 | 20230615 | 112000 | 13080199200 | 23850 | 23800 | 23850 | 23800 | 245 |
| 477 | 20230615 | 111900 | 13074365500 | 23800 | 23850 | 23850 | 23800 | 613 |
| 478 | 20230615 | 111800 | 13059749150 | 23850 | 23850 | 23900 | 23800 | 1581 |
| 479 | 20230615 | 111700 | 13022085150 | 23850 | 23800 | 23850 | 23800 | 3024 |
| 480 | 20230615 | 111600 | 12950066350 | 23800 | 23650 | 23800 | 23600 | 5772 |
| 481 | 20230615 | 111500 | 12813359350 | 23700 | 23700 | 23750 | 23650 | 4722 |
| 482 | 20230615 | 111400 | 12701486950 | 23700 | 23700 | 23750 | 23700 | 1443 |
| 483 | 20230615 | 111300 | 12667286800 | 23700 | 23750 | 23750 | 23700 | 4197 |
| 484 | 20230615 | 111200 | 12567652550 | 23750 | 23800 | 23800 | 23700 | 5486 |
| 485 | 20230615 | 111100 | 12437372800 | 23750 | 23800 | 23800 | 23750 | 1053 |
| 486 | 20230615 | 111000 | 12412322000 | 23800 | 23850 | 23850 | 23800 | 2513 |
| 487 | 20230615 | 110900 | 12352474950 | 23850 | 23850 | 23850 | 23800 | 2495 |
| 488 | 20230615 | 110800 | 12292978050 | 23850 | 23800 | 23850 | 23750 | 7813 |
| 489 | 20230615 | 110700 | 12107286850 | 23750 | 23850 | 23850 | 23750 | 7451 |
| 490 | 20230615 | 110600 | 11929809250 | 23850 | 23900 | 23900 | 23850 | 2559 |
| 491 | 20230615 | 110500 | 11868748200 | 23900 | 23900 | 23900 | 23850 | 3426 |
| 492 | 20230615 | 110400 | 11786925550 | 23900 | 23950 | 23950 | 23850 | 6334 |
| 493 | 20230615 | 110300 | 11635509000 | 23950 | 24000 | 24000 | 23950 | 4201 |
| 494 | 20230615 | 110200 | 11534895000 | 24000 | 24100 | 24100 | 23950 | 18131 |
| 495 | 20230615 | 110100 | 11099213000 | 24150 | 24150 | 24150 | 24100 | 1297 |
| 496 | 20230615 | 110000 | 11067900800 | 24150 | 24150 | 24150 | 24100 | 846 |
| 497 | 20230615 | 105900 | 11047477950 | 24100 | 24100 | 24150 | 24100 | 5683 |
| 498 | 20230615 | 105800 | 10910247500 | 24100 | 24100 | 24150 | 24100 | 1169 |
| 499 | 20230615 | 105700 | 10882074050 | 24100 | 24100 | 24150 | 24100 | 420 |
| 500 | 20230615 | 105600 | 10871948000 | 24100 | 24150 | 24150 | 24100 | 1548 |
| 501 | 20230615 | 105500 | 10834565550 | 24150 | 24150 | 24200 | 24150 | 517 |
| 502 | 20230615 | 105400 | 10822074700 | 24150 | 24200 | 24200 | 24150 | 1226 |
| 503 | 20230615 | 105300 | 10792459100 | 24200 | 24250 | 24250 | 24150 | 1906 |
| 504 | 20230615 | 105200 | 10746381650 | 24200 | 24150 | 24200 | 24150 | 3075 |
| 505 | 20230615 | 105100 | 10671988050 | 24150 | 24150 | 24150 | 24100 | 3574 |
| 506 | 20230615 | 105000 | 10585694250 | 24150 | 24150 | 24200 | 24150 | 1980 |
| 507 | 20230615 | 104900 | 10537876750 | 24150 | 24150 | 24200 | 24150 | 1334 |
| 508 | 20230615 | 104800 | 10505649000 | 24200 | 24200 | 24250 | 24200 | 4624 |
| 509 | 20230615 | 104700 | 10393741750 | 24200 | 24200 | 24250 | 24200 | 400 |
| 510 | 20230615 | 104600 | 10384058650 | 24200 | 24200 | 24250 | 24200 | 622 |
| 511 | 20230615 | 104500 | 10369006200 | 24200 | 24200 | 24250 | 24200 | 895 |
| 512 | 20230615 | 104400 | 10347343750 | 24250 | 24200 | 24250 | 24200 | 805 |
| 513 | 20230615 | 104300 | 10327834900 | 24250 | 24250 | 24250 | 24200 | 191 |
| 514 | 20230615 | 104200 | 10323210650 | 24200 | 24250 | 24250 | 24200 | 1664 |
| 515 | 20230615 | 104100 | 10282858750 | 24250 | 24250 | 24300 | 24200 | 1904 |
| 516 | 20230615 | 104000 | 10236698700 | 24300 | 24250 | 24300 | 24250 | 301 |
| 517 | 20230615 | 103900 | 10229398350 | 24250 | 24300 | 24300 | 24250 | 3245 |
| 518 | 20230615 | 103800 | 10150544900 | 24350 | 24350 | 24350 | 24300 | 605 |
| 519 | 20230615 | 103700 | 10135822300 | 24350 | 24350 | 24350 | 24300 | 26 |
| 520 | 20230615 | 103600 | 10135190100 | 24300 | 24400 | 24400 | 24300 | 2547 |
| 521 | 20230615 | 103500 | 10073170500 | 24400 | 24400 | 24400 | 24350 | 358 |
| 522 | 20230615 | 103400 | 10064437050 | 24400 | 24350 | 24400 | 24350 | 713 |
| 523 | 20230615 | 103300 | 10047075000 | 24350 | 24350 | 24350 | 24350 | 600 |
| 524 | 20230615 | 103200 | 10032465000 | 24350 | 24350 | 24400 | 24350 | 1203 |
| 525 | 20230615 | 103100 | 10003165500 | 24300 | 24250 | 24400 | 24250 | 5960 |
| 526 | 20230615 | 103000 | 9858225900 | 24250 | 24300 | 24300 | 24250 | 909 |
| 527 | 20230615 | 102900 | 9836182500 | 24300 | 24250 | 24300 | 24250 | 224 |
| 528 | 20230615 | 102800 | 9830748350 | 24250 | 24250 | 24250 | 24200 | 2564 |
| 529 | 20230615 | 102700 | 9768616900 | 24200 | 24150 | 24250 | 24150 | 8339 |
| 530 | 20230615 | 102600 | 9566922050 | 24150 | 24200 | 24200 | 24150 | 3885 |
| 531 | 20230615 | 102500 | 9473071050 | 24200 | 24250 | 24250 | 24150 | 8281 |
| 532 | 20230615 | 102400 | 9272777000 | 24250 | 24300 | 24300 | 24250 | 2259 |
| 533 | 20230615 | 102300 | 9217976450 | 24300 | 24300 | 24350 | 24250 | 4876 |
| 534 | 20230615 | 102200 | 9099499600 | 24350 | 24350 | 24400 | 24350 | 1995 |
| 535 | 20230615 | 102100 | 9050921300 | 24350 | 24350 | 24350 | 24300 | 3943 |
| 536 | 20230615 | 102000 | 8954909450 | 24350 | 24350 | 24350 | 24350 | 2834 |
| 537 | 20230615 | 101900 | 8885901550 | 24350 | 24300 | 24350 | 24300 | 4176 |
| 538 | 20230615 | 101800 | 8784251950 | 24300 | 24350 | 24350 | 24300 | 257 |
| 539 | 20230615 | 101700 | 8778000650 | 24350 | 24400 | 24450 | 24350 | 5472 |
| 540 | 20230615 | 101600 | 8644708150 | 24450 | 24450 | 24450 | 24400 | 1745 |
| 541 | 20230615 | 101500 | 8602076800 | 24450 | 24500 | 24500 | 24450 | 3191 |
| 542 | 20230615 | 101400 | 8524050450 | 24450 | 24450 | 24450 | 24450 | 848 |
| 543 | 20230615 | 101300 | 8503316850 | 24450 | 24400 | 24450 | 24400 | 891 |
| 544 | 20230615 | 101200 | 8481533100 | 24400 | 24400 | 24450 | 24400 | 983 |
| 545 | 20230615 | 101100 | 8457509200 | 24400 | 24450 | 24450 | 24400 | 22 |
| 546 | 20230615 | 101000 | 8456971850 | 24450 | 24400 | 24450 | 24400 | 171 |
| 547 | 20230615 | 100900 | 8452796550 | 24400 | 24450 | 24450 | 24400 | 520 |
| 548 | 20230615 | 100800 | 8440096850 | 24450 | 24450 | 24500 | 24400 | 1392 |
| 549 | 20230615 | 100700 | 8406055750 | 24450 | 24300 | 24450 | 24300 | 1718 |
| 550 | 20230615 | 100600 | 8364222100 | 24300 | 24300 | 24350 | 24300 | 640 |
| 551 | 20230615 | 100500 | 8348669950 | 24300 | 24300 | 24350 | 24300 | 1391 |
| 552 | 20230615 | 100400 | 8314840200 | 24300 | 24300 | 24300 | 24300 | 777 |
| 553 | 20230615 | 100300 | 8295959100 | 24300 | 24300 | 24350 | 24300 | 1692 |
| 554 | 20230615 | 100200 | 8254816850 | 24300 | 24300 | 24350 | 24250 | 1621 |
| 555 | 20230615 | 100100 | 8215466000 | 24300 | 24350 | 24350 | 24300 | 1753 |
| 556 | 20230615 | 100000 | 8172859700 | 24300 | 24350 | 24350 | 24300 | 1047 |
| 557 | 20230615 | 095900 | 8147382100 | 24350 | 24300 | 24400 | 24300 | 1335 |
| 558 | 20230615 | 095800 | 8114869050 | 24300 | 24350 | 24400 | 24300 | 1143 |
| 559 | 20230615 | 095700 | 8087026200 | 24400 | 24300 | 24400 | 24250 | 6325 |
| 560 | 20230615 | 095600 | 7933080050 | 24250 | 24250 | 24300 | 24150 | 8198 |
| 561 | 20230615 | 095500 | 7734538900 | 24250 | 24350 | 24350 | 24200 | 7924 |
| 562 | 20230615 | 095400 | 7542357300 | 24350 | 24450 | 24450 | 24350 | 9853 |
| 563 | 20230615 | 095300 | 7302050650 | 24450 | 24500 | 24500 | 24400 | 7242 |
| 564 | 20230615 | 095200 | 7124871800 | 24500 | 24550 | 24550 | 24500 | 784 |
| 565 | 20230615 | 095100 | 7105650800 | 24550 | 24550 | 24600 | 24500 | 1325 |
| 566 | 20230615 | 095000 | 7073143600 | 24550 | 24500 | 24550 | 24450 | 4549 |
| 567 | 20230615 | 094900 | 6961629150 | 24500 | 24500 | 24500 | 24450 | 931 |
| 568 | 20230615 | 094800 | 6938833000 | 24500 | 24500 | 24550 | 24450 | 4440 |
| 569 | 20230615 | 094700 | 6830045800 | 24500 | 24550 | 24550 | 24500 | 5574 |
| 570 | 20230615 | 094600 | 6693470150 | 24500 | 24600 | 24600 | 24500 | 6387 |
| 571 | 20230615 | 094500 | 6536664200 | 24650 | 24600 | 24650 | 24600 | 872 |
| 572 | 20230615 | 094400 | 6515212650 | 24600 | 24600 | 24650 | 24600 | 1400 |
| 573 | 20230615 | 094300 | 6480772500 | 24650 | 24600 | 24650 | 24600 | 151 |
| 574 | 20230615 | 094200 | 6477051250 | 24650 | 24600 | 24650 | 24600 | 715 |
| 575 | 20230615 | 094100 | 6459450300 | 24650 | 24650 | 24650 | 24600 | 1222 |
| 576 | 20230615 | 094000 | 6429334850 | 24650 | 24650 | 24650 | 24600 | 4131 |
| 577 | 20230615 | 093900 | 6327514050 | 24650 | 24750 | 24750 | 24650 | 3246 |
| 578 | 20230615 | 093800 | 6247381550 | 24700 | 24700 | 24750 | 24700 | 1861 |
| 579 | 20230615 | 093700 | 6201399550 | 24700 | 24750 | 24750 | 24700 | 1155 |
| 580 | 20230615 | 093600 | 6172867400 | 24750 | 24750 | 24750 | 24750 | 1041 |
| 581 | 20230615 | 093500 | 6147102650 | 24750 | 24800 | 24800 | 24700 | 5674 |
| 582 | 20230615 | 093400 | 6006671650 | 24800 | 24800 | 24800 | 24750 | 3615 |
| 583 | 20230615 | 093300 | 5917019750 | 24800 | 24750 | 24800 | 24700 | 1993 |
| 584 | 20230615 | 093200 | 5867673750 | 24750 | 24850 | 24850 | 24750 | 1709 |
| 585 | 20230615 | 093100 | 5825295050 | 24850 | 24750 | 24850 | 24700 | 6949 |
| 586 | 20230615 | 093000 | 5653243600 | 24750 | 24700 | 24750 | 24650 | 3454 |
| 587 | 20230615 | 092900 | 5567932850 | 24700 | 24700 | 24700 | 24650 | 2069 |
| 588 | 20230615 | 092800 | 5516828700 | 24700 | 24650 | 24700 | 24650 | 2332 |
| 589 | 20230615 | 092700 | 5459234400 | 24650 | 24650 | 24650 | 24650 | 380 |
| 590 | 20230615 | 092600 | 5449867400 | 24650 | 24650 | 24700 | 24650 | 1507 |
| 591 | 20230615 | 092500 | 5412674450 | 24650 | 24700 | 24750 | 24650 | 4871 |
| 592 | 20230615 | 092400 | 5292450150 | 24700 | 24700 | 24750 | 24700 | 402 |
| 593 | 20230615 | 092300 | 5282520250 | 24700 | 24650 | 24700 | 24600 | 3282 |
| 594 | 20230615 | 092200 | 5201483000 | 24650 | 24600 | 24650 | 24600 | 1346 |
| 595 | 20230615 | 092100 | 5168350000 | 24600 | 24650 | 24700 | 24600 | 8582 |
| 596 | 20230615 | 092000 | 4956808500 | 24650 | 24650 | 24650 | 24600 | 3692 |
| 597 | 20230615 | 091900 | 4865961500 | 24650 | 24700 | 24700 | 24600 | 4188 |
| 598 | 20230615 | 091800 | 4762688500 | 24650 | 24550 | 24750 | 24550 | 6951 |
| 599 | 20230615 | 091700 | 4591503700 | 24600 | 24500 | 24600 | 24500 | 3275 |
| 600 | 20230615 | 091600 | 4510978100 | 24550 | 24550 | 24550 | 24450 | 3079 |
| 601 | 20230615 | 091500 | 4435488850 | 24500 | 24550 | 24650 | 24450 | 7057 |
| 602 | 20230615 | 091400 | 4262368800 | 24650 | 24500 | 24650 | 24500 | 5124 |
| 603 | 20230615 | 091300 | 4136317250 | 24500 | 24450 | 24500 | 24450 | 5214 |
| 604 | 20230615 | 091200 | 4008592600 | 24500 | 24600 | 24600 | 24450 | 8625 |
| 605 | 20230615 | 091100 | 3796973400 | 24600 | 24550 | 24600 | 24550 | 773 |
| 606 | 20230615 | 091000 | 3777987100 | 24550 | 24550 | 24700 | 24550 | 4959 |
| 607 | 20230615 | 090900 | 3655944750 | 24600 | 24550 | 24600 | 24450 | 14664 |
| 608 | 20230615 | 090800 | 3296598200 | 24600 | 24550 | 24650 | 24550 | 8714 |
| 609 | 20230615 | 090700 | 3082378400 | 24600 | 24700 | 24700 | 24600 | 15285 |
| 610 | 20230615 | 090600 | 2705686900 | 24700 | 24750 | 24750 | 24650 | 4829 |
| 611 | 20230615 | 090500 | 2586438050 | 24750 | 24850 | 24900 | 24700 | 11427 |
| 612 | 20230615 | 090400 | 2303458700 | 24850 | 24700 | 24850 | 24700 | 10450 |
| 613 | 20230615 | 090300 | 2044391650 | 24700 | 24850 | 24850 | 24700 | 12472 |
| 614 | 20230615 | 090200 | 1735788100 | 24850 | 25050 | 25050 | 24800 | 18915 |
| 615 | 20230615 | 090100 | 1263580850 | 25050 | 24900 | 25050 | 24850 | 22005 |
| 616 | 20230615 | 090000 | 713710950 | 24850 | 24750 | 24900 | 24750 | 28499 |