32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 185800 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 3906 |
| 3 | 20230615 | 185700 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20230615 | 185600 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20230615 | 185500 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20230615 | 185400 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20230615 | 185300 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20230615 | 185200 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20230615 | 185100 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20230615 | 185000 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20230615 | 184900 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20230615 | 184800 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20230615 | 184700 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20230615 | 184600 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20230615 | 184500 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20230615 | 184400 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20230615 | 184300 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20230615 | 184200 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20230615 | 184100 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20230615 | 184000 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20230615 | 183900 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20230615 | 183800 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20230615 | 183700 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20230615 | 183600 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20230615 | 183500 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20230615 | 183400 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20230615 | 183300 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20230615 | 183200 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20230615 | 183100 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20230615 | 183000 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20230615 | 182900 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20230615 | 182800 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 3906 |
| 33 | 20230615 | 182700 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20230615 | 182600 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20230615 | 182500 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20230615 | 182400 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20230615 | 182300 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20230615 | 182200 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20230615 | 182100 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20230615 | 182000 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20230615 | 181900 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20230615 | 181800 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20230615 | 181700 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20230615 | 181600 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20230615 | 181500 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20230615 | 181400 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20230615 | 181300 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20230615 | 181200 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20230615 | 181100 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20230615 | 181000 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20230615 | 180900 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20230615 | 180800 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20230615 | 180700 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20230615 | 180600 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20230615 | 180500 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20230615 | 180400 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20230615 | 180300 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20230615 | 180200 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20230615 | 180100 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20230615 | 180000 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20230615 | 175900 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20230615 | 175800 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 3906 |
| 63 | 20230615 | 175700 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20230615 | 175600 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20230615 | 175500 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20230615 | 175400 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20230615 | 175300 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20230615 | 175200 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20230615 | 175100 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20230615 | 175000 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20230615 | 174900 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20230615 | 174800 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20230615 | 174700 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20230615 | 174600 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20230615 | 174500 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20230615 | 174400 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20230615 | 174300 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20230615 | 174200 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20230615 | 174100 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20230615 | 174000 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20230615 | 173900 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20230615 | 173800 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20230615 | 173700 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20230615 | 173600 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20230615 | 173500 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20230615 | 173400 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20230615 | 173300 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20230615 | 173200 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20230615 | 173100 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20230615 | 173000 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20230615 | 172900 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20230615 | 172800 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 3906 |
| 93 | 20230615 | 172700 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20230615 | 172600 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20230615 | 172500 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20230615 | 172400 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20230615 | 172300 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20230615 | 172200 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20230615 | 172100 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20230615 | 172000 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20230615 | 171900 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20230615 | 171800 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20230615 | 171700 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20230615 | 171600 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20230615 | 171500 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20230615 | 171400 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20230615 | 171300 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20230615 | 171200 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20230615 | 171100 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20230615 | 171000 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20230615 | 170900 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20230615 | 170800 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20230615 | 170700 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20230615 | 170600 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20230615 | 170500 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20230615 | 170400 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20230615 | 170300 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20230615 | 170200 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20230615 | 170100 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20230615 | 170000 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20230615 | 165900 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20230615 | 165800 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 3906 |
| 123 | 20230615 | 165700 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20230615 | 165600 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20230615 | 165500 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20230615 | 165400 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20230615 | 165300 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20230615 | 165200 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20230615 | 165100 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20230615 | 165000 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20230615 | 164900 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20230615 | 164800 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20230615 | 164700 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20230615 | 164600 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20230615 | 164500 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20230615 | 164400 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20230615 | 164300 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20230615 | 164200 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20230615 | 164100 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20230615 | 164000 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20230615 | 163900 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20230615 | 163800 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20230615 | 163700 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20230615 | 163600 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20230615 | 163500 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20230615 | 163400 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20230615 | 163300 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20230615 | 163200 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20230615 | 163100 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20230615 | 163000 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20230615 | 162900 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20230615 | 162800 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 3906 |
| 153 | 20230615 | 162700 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20230615 | 162600 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20230615 | 162500 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20230615 | 162400 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20230615 | 162300 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20230615 | 162200 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20230615 | 162100 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20230615 | 162000 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20230615 | 161900 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20230615 | 161800 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20230615 | 161700 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20230615 | 161600 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20230615 | 161500 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20230615 | 161400 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20230615 | 161300 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20230615 | 161200 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20230615 | 161100 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20230615 | 161000 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20230615 | 160900 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20230615 | 160800 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20230615 | 160700 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20230615 | 160600 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20230615 | 160500 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20230615 | 160400 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20230615 | 160300 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20230615 | 160200 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20230615 | 160100 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20230615 | 160000 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20230615 | 155900 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20230615 | 155800 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 3906 |
| 183 | 20230615 | 155700 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20230615 | 155600 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20230615 | 155500 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20230615 | 155400 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20230615 | 155300 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20230615 | 155200 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20230615 | 155100 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20230615 | 155000 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20230615 | 154900 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20230615 | 154800 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20230615 | 154700 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20230615 | 154600 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20230615 | 154500 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20230615 | 154400 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20230615 | 154300 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20230615 | 154200 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20230615 | 154100 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20230615 | 154000 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20230615 | 153900 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20230615 | 153800 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20230615 | 153700 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20230615 | 153600 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20230615 | 153500 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20230615 | 153400 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 207 | 20230615 | 153300 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 208 | 20230615 | 153200 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 209 | 20230615 | 153100 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 210 | 20230615 | 153000 | 9383536950 | 22550 | 22550 | 22550 | 22550 | 3906 |
| 211 | 20230615 | 152900 | 9295456650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 212 | 20230615 | 152800 | 9295456650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 213 | 20230615 | 152700 | 9295456650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 214 | 20230615 | 152600 | 9295456650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 215 | 20230615 | 152500 | 9295456650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 216 | 20230615 | 152400 | 9295456650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 217 | 20230615 | 152300 | 9295456650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 218 | 20230615 | 152200 | 9295456650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 219 | 20230615 | 152100 | 9295456650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 220 | 20230615 | 152000 | 9295456650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 221 | 20230615 | 151900 | 9295456650 | 22550 | 22550 | 22550 | 22500 | 1534 |
| 222 | 20230615 | 151800 | 9260875350 | 22550 | 22500 | 22550 | 22500 | 608 |
| 223 | 20230615 | 151700 | 9247167400 | 22550 | 22550 | 22550 | 22550 | 619 |
| 224 | 20230615 | 151600 | 9233208950 | 22500 | 22550 | 22550 | 22500 | 382 |
| 225 | 20230615 | 151500 | 9224607900 | 22550 | 22500 | 22550 | 22500 | 55 |
| 226 | 20230615 | 151400 | 9223367700 | 22550 | 22500 | 22550 | 22500 | 924 |
| 227 | 20230615 | 151300 | 9202553900 | 22500 | 22500 | 22500 | 22500 | 57 |
| 228 | 20230615 | 151200 | 9201271400 | 22500 | 22500 | 22550 | 22500 | 1188 |
| 229 | 20230615 | 151100 | 9174538950 | 22550 | 22500 | 22550 | 22500 | 466 |
| 230 | 20230615 | 151000 | 9164031600 | 22550 | 22550 | 22550 | 22550 | 514 |
| 231 | 20230615 | 150900 | 9152440900 | 22550 | 22500 | 22550 | 22500 | 934 |
| 232 | 20230615 | 150800 | 9131425850 | 22450 | 22450 | 22450 | 22450 | 1 |
| 233 | 20230615 | 150700 | 9131403400 | 22450 | 22500 | 22500 | 22450 | 906 |
| 234 | 20230615 | 150600 | 9111063550 | 22500 | 22500 | 22500 | 22450 | 347 |
| 235 | 20230615 | 150500 | 9103260600 | 22550 | 22500 | 22550 | 22500 | 288 |
| 236 | 20230615 | 150400 | 9096776600 | 22450 | 22500 | 22550 | 22450 | 1374 |
| 237 | 20230615 | 150300 | 9065860000 | 22550 | 22550 | 22550 | 22550 | 639 |
| 238 | 20230615 | 150200 | 9051450550 | 22550 | 22450 | 22550 | 22450 | 1053 |
| 239 | 20230615 | 150100 | 9027734650 | 22450 | 22450 | 22450 | 22450 | 45 |
| 240 | 20230615 | 150000 | 9026724400 | 22450 | 22500 | 22500 | 22450 | 250 |
| 241 | 20230615 | 145900 | 9021106900 | 22500 | 22500 | 22500 | 22450 | 1756 |
| 242 | 20230615 | 145800 | 8981661550 | 22500 | 22550 | 22600 | 22500 | 866 |
| 243 | 20230615 | 145700 | 8962105650 | 22600 | 22550 | 22600 | 22550 | 372 |
| 244 | 20230615 | 145600 | 8953710900 | 22550 | 22400 | 22550 | 22400 | 5533 |
| 245 | 20230615 | 145500 | 8829243800 | 22400 | 22400 | 22450 | 22400 | 413 |
| 246 | 20230615 | 145400 | 8819988250 | 22400 | 22400 | 22400 | 22400 | 805 |
| 247 | 20230615 | 145300 | 8801956250 | 22400 | 22400 | 22400 | 22400 | 417 |
| 248 | 20230615 | 145200 | 8792615450 | 22400 | 22450 | 22450 | 22400 | 540 |
| 249 | 20230615 | 145100 | 8780501450 | 22450 | 22400 | 22450 | 22400 | 67 |
| 250 | 20230615 | 145000 | 8779000600 | 22400 | 22400 | 22450 | 22400 | 1072 |
| 251 | 20230615 | 144900 | 8754984350 | 22400 | 22400 | 22400 | 22400 | 11 |
| 252 | 20230615 | 144800 | 8754737950 | 22350 | 22400 | 22450 | 22350 | 182 |
| 253 | 20230615 | 144700 | 8750656950 | 22400 | 22400 | 22400 | 22400 | 26 |
| 254 | 20230615 | 144600 | 8750074550 | 22400 | 22400 | 22450 | 22400 | 82 |
| 255 | 20230615 | 144500 | 8748237350 | 22400 | 22400 | 22400 | 22400 | 117 |
| 256 | 20230615 | 144400 | 8745616550 | 22450 | 22450 | 22500 | 22450 | 2490 |
| 257 | 20230615 | 144300 | 8689713550 | 22500 | 22500 | 22500 | 22500 | 1701 |
| 258 | 20230615 | 144200 | 8651441050 | 22500 | 22500 | 22500 | 22450 | 221 |
| 259 | 20230615 | 144100 | 8646468750 | 22500 | 22500 | 22500 | 22450 | 286 |
| 260 | 20230615 | 144000 | 8640035250 | 22450 | 22400 | 22500 | 22400 | 633 |
| 261 | 20230615 | 143900 | 8625839550 | 22400 | 22400 | 22400 | 22350 | 621 |
| 262 | 20230615 | 143800 | 8611930650 | 22400 | 22350 | 22400 | 22350 | 728 |
| 263 | 20230615 | 143700 | 8595659800 | 22350 | 22350 | 22350 | 22350 | 1 |
| 264 | 20230615 | 143600 | 8595637450 | 22350 | 22350 | 22350 | 22350 | 1 |
| 265 | 20230615 | 143500 | 8595615100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 266 | 20230615 | 143400 | 8595615100 | 22400 | 22300 | 22400 | 22200 | 438 |
| 267 | 20230615 | 143300 | 8585854150 | 22250 | 22400 | 22400 | 22250 | 608 |
| 268 | 20230615 | 143200 | 8572273400 | 22300 | 22400 | 22400 | 22300 | 871 |
| 269 | 20230615 | 143100 | 8552804400 | 22400 | 22350 | 22400 | 22350 | 154 |
| 270 | 20230615 | 143000 | 8549362300 | 22300 | 22350 | 22400 | 22300 | 732 |
| 271 | 20230615 | 142900 | 8533024700 | 22350 | 22300 | 22350 | 22300 | 505 |
| 272 | 20230615 | 142800 | 8521748150 | 22300 | 22200 | 22300 | 22200 | 2995 |
| 273 | 20230615 | 142700 | 8455166100 | 22200 | 22200 | 22200 | 22200 | 28 |
| 274 | 20230615 | 142600 | 8454544500 | 22150 | 22150 | 22150 | 22150 | 333 |
| 275 | 20230615 | 142500 | 8447168550 | 22100 | 22150 | 22150 | 22100 | 3 |
| 276 | 20230615 | 142400 | 8447102200 | 22100 | 22100 | 22100 | 22100 | 105 |
| 277 | 20230615 | 142300 | 8444781700 | 22100 | 22100 | 22100 | 22100 | 11 |
| 278 | 20230615 | 142200 | 8444538600 | 22100 | 22100 | 22100 | 22100 | 240 |
| 279 | 20230615 | 142100 | 8439234600 | 22100 | 22100 | 22100 | 22100 | 23 |
| 280 | 20230615 | 142000 | 8438726300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 281 | 20230615 | 141900 | 8438726300 | 22100 | 22150 | 22150 | 22100 | 1027 |
| 282 | 20230615 | 141800 | 8416007700 | 22150 | 22200 | 22200 | 22150 | 265 |
| 283 | 20230615 | 141700 | 8410126450 | 22150 | 22200 | 22200 | 22150 | 23 |
| 284 | 20230615 | 141600 | 8409616850 | 22200 | 22100 | 22200 | 22100 | 11 |
| 285 | 20230615 | 141500 | 8409372750 | 22200 | 22150 | 22200 | 22100 | 151 |
| 286 | 20230615 | 141400 | 8406030050 | 22150 | 22150 | 22150 | 22150 | 2 |
| 287 | 20230615 | 141300 | 8405985750 | 22100 | 22150 | 22150 | 22100 | 423 |
| 288 | 20230615 | 141200 | 8396627500 | 22200 | 22150 | 22200 | 22150 | 111 |
| 289 | 20230615 | 141100 | 8394168100 | 22150 | 22150 | 22150 | 22150 | 28 |
| 290 | 20230615 | 141000 | 8393547900 | 22150 | 22150 | 22150 | 22150 | 156 |
| 291 | 20230615 | 140900 | 8390092500 | 22150 | 22150 | 22150 | 22150 | 368 |
| 292 | 20230615 | 140800 | 8381941300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 293 | 20230615 | 140700 | 8381941300 | 22200 | 22200 | 22200 | 22200 | 118 |
| 294 | 20230615 | 140600 | 8379321700 | 22200 | 22200 | 22200 | 22200 | 1 |
| 295 | 20230615 | 140500 | 8379299500 | 22150 | 22150 | 22150 | 22150 | 6 |
| 296 | 20230615 | 140400 | 8379166600 | 22150 | 22100 | 22150 | 22100 | 196 |
| 297 | 20230615 | 140300 | 8374828350 | 22100 | 22200 | 22200 | 22100 | 26 |
| 298 | 20230615 | 140200 | 8374251550 | 22200 | 22200 | 22200 | 22200 | 100 |
| 299 | 20230615 | 140100 | 8372031550 | 22200 | 22200 | 22200 | 22200 | 14 |
| 300 | 20230615 | 140000 | 8371720750 | 22150 | 22150 | 22200 | 22100 | 200 |
| 301 | 20230615 | 135900 | 8367292700 | 22150 | 22100 | 22150 | 22050 | 480 |
| 302 | 20230615 | 135800 | 8356691400 | 22050 | 22050 | 22050 | 22050 | 39 |
| 303 | 20230615 | 135700 | 8355831450 | 22150 | 22050 | 22150 | 22050 | 427 |
| 304 | 20230615 | 135600 | 8346416000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 305 | 20230615 | 135500 | 8346416000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 306 | 20230615 | 135400 | 8346416000 | 22000 | 22100 | 22100 | 22000 | 316 |
| 307 | 20230615 | 135300 | 8339432700 | 22100 | 22050 | 22100 | 22050 | 630 |
| 308 | 20230615 | 135200 | 8325535300 | 22050 | 22050 | 22050 | 22050 | 12 |
| 309 | 20230615 | 135100 | 8325270700 | 22050 | 22100 | 22100 | 22050 | 63 |
| 310 | 20230615 | 135000 | 8323878650 | 22050 | 22100 | 22100 | 22050 | 614 |
| 311 | 20230615 | 134900 | 8310328350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 312 | 20230615 | 134800 | 8310328350 | 22050 | 22150 | 22150 | 22050 | 304 |
| 313 | 20230615 | 134700 | 8303615200 | 22150 | 22100 | 22150 | 22100 | 9 |
| 314 | 20230615 | 134600 | 8303416200 | 22100 | 22100 | 22100 | 22100 | 18 |
| 315 | 20230615 | 134500 | 8303018400 | 22100 | 22100 | 22100 | 22100 | 67 |
| 316 | 20230615 | 134400 | 8301537700 | 22100 | 22100 | 22100 | 22000 | 294 |
| 317 | 20230615 | 134300 | 8295069500 | 22000 | 21950 | 22000 | 21950 | 462 |
| 318 | 20230615 | 134200 | 8284909100 | 21950 | 22000 | 22000 | 21900 | 453 |
| 319 | 20230615 | 134100 | 8274962950 | 22000 | 22200 | 22200 | 22000 | 1474 |
| 320 | 20230615 | 134000 | 8242398700 | 22200 | 22100 | 22200 | 22100 | 552 |
| 321 | 20230615 | 133900 | 8230178100 | 22100 | 22200 | 22200 | 22100 | 431 |
| 322 | 20230615 | 133800 | 8220643900 | 22200 | 22300 | 22300 | 22100 | 553 |
| 323 | 20230615 | 133700 | 8208371600 | 22300 | 22200 | 22300 | 22200 | 712 |
| 324 | 20230615 | 133600 | 8192534350 | 22150 | 22150 | 22150 | 22150 | 14 |
| 325 | 20230615 | 133500 | 8192224250 | 22100 | 22100 | 22150 | 22100 | 462 |
| 326 | 20230615 | 133400 | 8182012250 | 22100 | 22100 | 22100 | 22100 | 36 |
| 327 | 20230615 | 133300 | 8181216650 | 22050 | 22050 | 22050 | 22050 | 543 |
| 328 | 20230615 | 133200 | 8169243500 | 22050 | 22050 | 22050 | 22050 | 254 |
| 329 | 20230615 | 133100 | 8163642800 | 22100 | 22100 | 22100 | 22100 | 464 |
| 330 | 20230615 | 133000 | 8153388400 | 22100 | 22150 | 22150 | 22100 | 764 |
| 331 | 20230615 | 132900 | 8136482950 | 22150 | 22150 | 22150 | 22150 | 9 |
| 332 | 20230615 | 132800 | 8136283600 | 22100 | 22100 | 22250 | 22100 | 128 |
| 333 | 20230615 | 132700 | 8133454200 | 22100 | 22100 | 22100 | 22100 | 31 |
| 334 | 20230615 | 132600 | 8132769100 | 22200 | 22100 | 22200 | 22100 | 106 |
| 335 | 20230615 | 132500 | 8130416300 | 22100 | 22050 | 22100 | 22000 | 3797 |
| 336 | 20230615 | 132400 | 8046503750 | 22050 | 22150 | 22150 | 22050 | 461 |
| 337 | 20230615 | 132300 | 8036317150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 338 | 20230615 | 132200 | 8036317150 | 22150 | 22150 | 22150 | 22100 | 436 |
| 339 | 20230615 | 132100 | 8026660950 | 22150 | 22150 | 22150 | 22100 | 231 |
| 340 | 20230615 | 132000 | 8021554800 | 22100 | 22100 | 22250 | 22100 | 940 |
| 341 | 20230615 | 131900 | 8000734900 | 22100 | 22100 | 22100 | 22100 | 4 |
| 342 | 20230615 | 131800 | 8000646500 | 22100 | 22200 | 22200 | 21800 | 13094 |
| 343 | 20230615 | 131700 | 7712625000 | 22150 | 22250 | 22250 | 22150 | 195 |
| 344 | 20230615 | 131600 | 7708298050 | 22200 | 22200 | 22200 | 22200 | 545 |
| 345 | 20230615 | 131500 | 7696199050 | 22200 | 22250 | 22250 | 22050 | 1688 |
| 346 | 20230615 | 131400 | 7658792350 | 22150 | 22150 | 22250 | 22150 | 499 |
| 347 | 20230615 | 131300 | 7647735050 | 22150 | 22150 | 22150 | 22100 | 164 |
| 348 | 20230615 | 131200 | 7644105600 | 22100 | 22150 | 22150 | 22100 | 1033 |
| 349 | 20230615 | 131100 | 7621245250 | 22150 | 22250 | 22250 | 22150 | 6698 |
| 350 | 20230615 | 131000 | 7472515600 | 22250 | 22350 | 22350 | 22250 | 204 |
| 351 | 20230615 | 130900 | 7467976500 | 22350 | 22350 | 22350 | 22350 | 1 |
| 352 | 20230615 | 130800 | 7467954150 | 22250 | 22250 | 22250 | 22250 | 100 |
| 353 | 20230615 | 130700 | 7465729150 | 22250 | 22350 | 22350 | 22250 | 241 |
| 354 | 20230615 | 130600 | 7460355150 | 22350 | 22300 | 22350 | 22300 | 92 |
| 355 | 20230615 | 130500 | 7458302450 | 22300 | 22300 | 22300 | 22300 | 109 |
| 356 | 20230615 | 130400 | 7455871750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 357 | 20230615 | 130300 | 7455871750 | 22300 | 22300 | 22300 | 22300 | 139 |
| 358 | 20230615 | 130200 | 7452772050 | 22300 | 22300 | 22300 | 22300 | 204 |
| 359 | 20230615 | 130100 | 7448222850 | 22300 | 22300 | 22300 | 22300 | 170 |
| 360 | 20230615 | 130000 | 7444431850 | 22300 | 22300 | 22300 | 22300 | 263 |
| 361 | 20230615 | 125900 | 7438566950 | 22300 | 22300 | 22400 | 22300 | 9 |
| 362 | 20230615 | 125800 | 7438366150 | 22300 | 22300 | 22350 | 22300 | 110 |
| 363 | 20230615 | 125700 | 7435912850 | 22250 | 22300 | 22300 | 22250 | 313 |
| 364 | 20230615 | 125600 | 7428933200 | 22400 | 22400 | 22400 | 22400 | 165 |
| 365 | 20230615 | 125500 | 7425237200 | 22400 | 22350 | 22400 | 22300 | 304 |
| 366 | 20230615 | 125400 | 7418451700 | 22350 | 22400 | 22400 | 22350 | 8 |
| 367 | 20230615 | 125300 | 7418272650 | 22400 | 22400 | 22400 | 22350 | 20 |
| 368 | 20230615 | 125200 | 7417825150 | 22350 | 22450 | 22450 | 22350 | 360 |
| 369 | 20230615 | 125100 | 7409772050 | 22400 | 22400 | 22400 | 22350 | 149 |
| 370 | 20230615 | 125000 | 7406435450 | 22400 | 22450 | 22450 | 22400 | 272 |
| 371 | 20230615 | 124900 | 7400338700 | 22450 | 22400 | 22450 | 22400 | 107 |
| 372 | 20230615 | 124800 | 7397938400 | 22450 | 22550 | 22550 | 22250 | 19392 |
| 373 | 20230615 | 124700 | 6965215500 | 22550 | 22450 | 22550 | 22450 | 149 |
| 374 | 20230615 | 124600 | 6961870250 | 22500 | 22500 | 22550 | 22500 | 112 |
| 375 | 20230615 | 124500 | 6959350200 | 22500 | 22500 | 22500 | 22500 | 201 |
| 376 | 20230615 | 124400 | 6954827700 | 22550 | 22500 | 22550 | 22500 | 18 |
| 377 | 20230615 | 124300 | 6954422550 | 22500 | 22600 | 22600 | 22500 | 410 |
| 378 | 20230615 | 124200 | 6945156750 | 22600 | 22500 | 22600 | 22500 | 2 |
| 379 | 20230615 | 124100 | 6945111650 | 22450 | 22450 | 22500 | 22400 | 1470 |
| 380 | 20230615 | 124000 | 6912119100 | 22500 | 22550 | 22550 | 22500 | 279 |
| 381 | 20230615 | 123900 | 6905836850 | 22550 | 22550 | 22550 | 22550 | 12 |
| 382 | 20230615 | 123800 | 6905566250 | 22500 | 22500 | 22500 | 22500 | 77 |
| 383 | 20230615 | 123700 | 6903833750 | 22500 | 22600 | 22650 | 22500 | 989 |
| 384 | 20230615 | 123600 | 6881532800 | 22650 | 22650 | 22650 | 22650 | 318 |
| 385 | 20230615 | 123500 | 6874330100 | 22650 | 22650 | 22700 | 22650 | 188 |
| 386 | 20230615 | 123400 | 6870069400 | 22700 | 22700 | 22700 | 22700 | 303 |
| 387 | 20230615 | 123300 | 6863191300 | 22700 | 22700 | 22750 | 22650 | 474 |
| 388 | 20230615 | 123200 | 6852436950 | 22600 | 22600 | 22600 | 22600 | 611 |
| 389 | 20230615 | 123100 | 6838628350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 390 | 20230615 | 123000 | 6838628350 | 22550 | 22750 | 22750 | 22550 | 145 |
| 391 | 20230615 | 122900 | 6835353600 | 22750 | 22700 | 22750 | 22550 | 434 |
| 392 | 20230615 | 122800 | 6825496950 | 22750 | 22550 | 22750 | 22550 | 1759 |
| 393 | 20230615 | 122700 | 6785719650 | 22550 | 22550 | 22550 | 22550 | 4 |
| 394 | 20230615 | 122600 | 6785629450 | 22500 | 22550 | 22550 | 22500 | 91 |
| 395 | 20230615 | 122500 | 6783580100 | 22600 | 22600 | 22600 | 22600 | 176 |
| 396 | 20230615 | 122400 | 6779602500 | 22600 | 22700 | 22700 | 22600 | 704 |
| 397 | 20230615 | 122300 | 6763637750 | 22600 | 22500 | 22700 | 22400 | 2198 |
| 398 | 20230615 | 122200 | 6713910950 | 22450 | 22450 | 22550 | 22450 | 491 |
| 399 | 20230615 | 122100 | 6702867950 | 22450 | 22500 | 22500 | 22400 | 1252 |
| 400 | 20230615 | 122000 | 6674731300 | 22500 | 22550 | 22550 | 22500 | 1073 |
| 401 | 20230615 | 121900 | 6650537150 | 22600 | 22600 | 22600 | 22600 | 374 |
| 402 | 20230615 | 121800 | 6642084750 | 22600 | 22650 | 22650 | 22600 | 709 |
| 403 | 20230615 | 121700 | 6626050950 | 22650 | 22600 | 22650 | 22600 | 489 |
| 404 | 20230615 | 121600 | 6614975450 | 22600 | 22600 | 22600 | 22600 | 700 |
| 405 | 20230615 | 121500 | 6599155450 | 22600 | 22600 | 22700 | 22600 | 107 |
| 406 | 20230615 | 121400 | 6596737050 | 22600 | 22700 | 22700 | 22600 | 218 |
| 407 | 20230615 | 121300 | 6591808450 | 22600 | 22700 | 22700 | 22600 | 165 |
| 408 | 20230615 | 121200 | 6588071700 | 22600 | 22600 | 22650 | 22600 | 244 |
| 409 | 20230615 | 121100 | 6582545850 | 22600 | 22600 | 22600 | 22600 | 878 |
| 410 | 20230615 | 121000 | 6562703050 | 22600 | 22600 | 22650 | 22600 | 454 |
| 411 | 20230615 | 120900 | 6552435200 | 22600 | 22650 | 22650 | 22600 | 1144 |
| 412 | 20230615 | 120800 | 6526525600 | 22650 | 22650 | 22650 | 22650 | 58 |
| 413 | 20230615 | 120700 | 6525211900 | 22600 | 22700 | 22700 | 22600 | 651 |
| 414 | 20230615 | 120600 | 6510434950 | 22700 | 22500 | 22700 | 22500 | 14198 |
| 415 | 20230615 | 120500 | 6190848250 | 22450 | 22450 | 22500 | 22400 | 1134 |
| 416 | 20230615 | 120400 | 6165383550 | 22450 | 22550 | 22550 | 22450 | 121 |
| 417 | 20230615 | 120300 | 6162660700 | 22450 | 22500 | 22550 | 22450 | 142 |
| 418 | 20230615 | 120200 | 6159470100 | 22500 | 22500 | 22500 | 22400 | 729 |
| 419 | 20230615 | 120100 | 6143100500 | 22500 | 22550 | 22550 | 22300 | 3712 |
| 420 | 20230615 | 120000 | 6060009350 | 22550 | 22550 | 22550 | 22500 | 667 |
| 421 | 20230615 | 115900 | 6044970200 | 22550 | 22550 | 22550 | 22550 | 13 |
| 422 | 20230615 | 115800 | 6044677050 | 22600 | 22500 | 22600 | 22500 | 398 |
| 423 | 20230615 | 115700 | 6035711050 | 22500 | 22450 | 22600 | 22450 | 1608 |
| 424 | 20230615 | 115600 | 5999531250 | 22500 | 22550 | 22550 | 22500 | 264 |
| 425 | 20230615 | 115500 | 5993587850 | 22600 | 22600 | 22600 | 22600 | 29 |
| 426 | 20230615 | 115400 | 5992932450 | 22600 | 22600 | 22600 | 22600 | 190 |
| 427 | 20230615 | 115300 | 5988638450 | 22600 | 22650 | 22650 | 22600 | 202 |
| 428 | 20230615 | 115200 | 5984063400 | 22750 | 22800 | 22800 | 22700 | 649 |
| 429 | 20230615 | 115100 | 5969310550 | 22800 | 22650 | 22800 | 22600 | 2929 |
| 430 | 20230615 | 115000 | 5902794350 | 22650 | 22550 | 22650 | 22550 | 1383 |
| 431 | 20230615 | 114900 | 5871519300 | 22550 | 22400 | 22550 | 22400 | 2019 |
| 432 | 20230615 | 114800 | 5826086700 | 22350 | 22350 | 22350 | 22350 | 580 |
| 433 | 20230615 | 114700 | 5813123700 | 22350 | 22450 | 22500 | 22300 | 3988 |
| 434 | 20230615 | 114600 | 5724041300 | 22350 | 22350 | 22350 | 22300 | 2207 |
| 435 | 20230615 | 114500 | 5674716700 | 22350 | 22400 | 22400 | 22350 | 1870 |
| 436 | 20230615 | 114400 | 5632913950 | 22400 | 22450 | 22450 | 22350 | 1644 |
| 437 | 20230615 | 114300 | 5596095050 | 22500 | 22500 | 22500 | 22500 | 1964 |
| 438 | 20230615 | 114200 | 5551905050 | 22550 | 22550 | 22550 | 22500 | 258 |
| 439 | 20230615 | 114100 | 5546096500 | 22550 | 22500 | 22550 | 22500 | 494 |
| 440 | 20230615 | 114000 | 5534979250 | 22500 | 22550 | 22550 | 22500 | 141 |
| 441 | 20230615 | 113900 | 5531801250 | 22600 | 22550 | 22600 | 22550 | 1360 |
| 442 | 20230615 | 113800 | 5501124650 | 22550 | 22600 | 22650 | 22550 | 254 |
| 443 | 20230615 | 113700 | 5495383500 | 22600 | 22600 | 22650 | 22600 | 758 |
| 444 | 20230615 | 113600 | 5478251050 | 22600 | 22650 | 22700 | 22600 | 2808 |
| 445 | 20230615 | 113500 | 5414535150 | 22650 | 22700 | 22700 | 22600 | 946 |
| 446 | 20230615 | 113400 | 5393083900 | 22700 | 22500 | 22700 | 22500 | 5163 |
| 447 | 20230615 | 113300 | 5276363400 | 22500 | 22350 | 22550 | 22350 | 623 |
| 448 | 20230615 | 113200 | 5262367150 | 22350 | 22450 | 22500 | 22350 | 1990 |
| 449 | 20230615 | 113100 | 5217760850 | 22450 | 22400 | 22500 | 22400 | 913 |
| 450 | 20230615 | 113000 | 5197252350 | 22400 | 22500 | 22500 | 22350 | 1999 |
| 451 | 20230615 | 112900 | 5152393450 | 22350 | 22450 | 22450 | 22350 | 3682 |
| 452 | 20230615 | 112800 | 5069825350 | 22450 | 22650 | 22650 | 22450 | 1731 |
| 453 | 20230615 | 112700 | 5030788450 | 22650 | 22650 | 22650 | 22650 | 2138 |
| 454 | 20230615 | 112600 | 4982362750 | 22650 | 22700 | 22700 | 22600 | 1445 |
| 455 | 20230615 | 112500 | 4949613550 | 22700 | 22550 | 22750 | 22550 | 3610 |
| 456 | 20230615 | 112400 | 4867911950 | 22500 | 22450 | 22600 | 22450 | 1531 |
| 457 | 20230615 | 112300 | 4833498800 | 22450 | 22600 | 22650 | 22450 | 4883 |
| 458 | 20230615 | 112200 | 4723392100 | 22600 | 22800 | 22850 | 22600 | 4193 |
| 459 | 20230615 | 112100 | 4628201250 | 22700 | 22900 | 22900 | 22600 | 7632 |
| 460 | 20230615 | 112000 | 4454027850 | 22850 | 22750 | 22900 | 22750 | 8572 |
| 461 | 20230615 | 111900 | 4258240500 | 22750 | 22500 | 22800 | 22450 | 18437 |
| 462 | 20230615 | 111800 | 3841418150 | 22500 | 22550 | 22550 | 22500 | 2956 |
| 463 | 20230615 | 111700 | 3774832400 | 22600 | 22600 | 22650 | 22450 | 8992 |
| 464 | 20230615 | 111600 | 3572190100 | 22600 | 22400 | 22650 | 22350 | 15447 |
| 465 | 20230615 | 111500 | 3224228500 | 22350 | 22400 | 22450 | 22200 | 3597 |
| 466 | 20230615 | 111400 | 3143789250 | 22400 | 22050 | 22450 | 22000 | 16498 |
| 467 | 20230615 | 111300 | 2777638400 | 22100 | 22100 | 22100 | 22050 | 1002 |
| 468 | 20230615 | 111200 | 2755510300 | 22100 | 22100 | 22100 | 22050 | 629 |
| 469 | 20230615 | 111100 | 2741637400 | 22100 | 22050 | 22100 | 22000 | 931 |
| 470 | 20230615 | 111000 | 2721107350 | 22050 | 22050 | 22100 | 22050 | 970 |
| 471 | 20230615 | 110900 | 2699674050 | 22050 | 22100 | 22100 | 22000 | 1770 |
| 472 | 20230615 | 110800 | 2660634700 | 22100 | 22100 | 22100 | 22050 | 163 |
| 473 | 20230615 | 110700 | 2657034950 | 22100 | 22050 | 22100 | 22050 | 363 |
| 474 | 20230615 | 110600 | 2649015750 | 22050 | 22100 | 22100 | 22000 | 776 |
| 475 | 20230615 | 110500 | 2631913450 | 22100 | 22100 | 22100 | 22050 | 1418 |
| 476 | 20230615 | 110400 | 2600581550 | 22100 | 22050 | 22100 | 22050 | 2145 |
| 477 | 20230615 | 110300 | 2553207750 | 22000 | 21900 | 22000 | 21900 | 1538 |
| 478 | 20230615 | 110200 | 2519399850 | 21900 | 21900 | 21900 | 21850 | 1137 |
| 479 | 20230615 | 110100 | 2494500600 | 21900 | 21950 | 21950 | 21900 | 37 |
| 480 | 20230615 | 110000 | 2493690050 | 21950 | 21950 | 21950 | 21950 | 570 |
| 481 | 20230615 | 105900 | 2481178550 | 21950 | 22000 | 22000 | 21950 | 672 |
| 482 | 20230615 | 105800 | 2466395050 | 22000 | 22000 | 22000 | 22000 | 782 |
| 483 | 20230615 | 105700 | 2449191050 | 22000 | 22050 | 22050 | 22000 | 527 |
| 484 | 20230615 | 105600 | 2437572050 | 22050 | 22050 | 22100 | 21900 | 2735 |
| 485 | 20230615 | 105500 | 2377292500 | 22050 | 22050 | 22100 | 22050 | 309 |
| 486 | 20230615 | 105400 | 2370470200 | 22050 | 22000 | 22100 | 22000 | 1671 |
| 487 | 20230615 | 105300 | 2333652850 | 22000 | 21950 | 22050 | 21950 | 3023 |
| 488 | 20230615 | 105200 | 2267153600 | 21950 | 21950 | 21950 | 21900 | 1257 |
| 489 | 20230615 | 105100 | 2239562500 | 21900 | 21900 | 21900 | 21800 | 179 |
| 490 | 20230615 | 105000 | 2235653500 | 21800 | 21900 | 21900 | 21800 | 288 |
| 491 | 20230615 | 104900 | 2229360100 | 21900 | 22000 | 22000 | 21900 | 1125 |
| 492 | 20230615 | 104800 | 2204646950 | 21950 | 22000 | 22000 | 21950 | 387 |
| 493 | 20230615 | 104700 | 2196134200 | 22000 | 22050 | 22050 | 21750 | 1740 |
| 494 | 20230615 | 104600 | 2157972900 | 22150 | 22000 | 22150 | 21950 | 15906 |
| 495 | 20230615 | 104500 | 1807163050 | 21950 | 21850 | 21950 | 21850 | 4904 |
| 496 | 20230615 | 104400 | 1699713550 | 21850 | 21650 | 21850 | 21650 | 3270 |
| 497 | 20230615 | 104300 | 1628677500 | 21600 | 21550 | 21600 | 21550 | 16 |
| 498 | 20230615 | 104200 | 1628332650 | 21550 | 21550 | 21550 | 21550 | 46 |
| 499 | 20230615 | 104100 | 1627341350 | 21650 | 21650 | 21650 | 21650 | 79 |
| 500 | 20230615 | 104000 | 1625631000 | 21550 | 21600 | 21600 | 21550 | 588 |
| 501 | 20230615 | 103900 | 1612958550 | 21650 | 21600 | 21700 | 21600 | 62 |
| 502 | 20230615 | 103800 | 1611616350 | 21600 | 21600 | 21600 | 21550 | 499 |
| 503 | 20230615 | 103700 | 1600855800 | 21600 | 21650 | 21650 | 21600 | 874 |
| 504 | 20230615 | 103600 | 1581962600 | 21650 | 21650 | 21650 | 21650 | 26 |
| 505 | 20230615 | 103500 | 1581399700 | 21700 | 21750 | 21750 | 21700 | 155 |
| 506 | 20230615 | 103400 | 1578033350 | 21750 | 21650 | 21750 | 21650 | 394 |
| 507 | 20230615 | 103300 | 1569478100 | 21650 | 21800 | 21800 | 21650 | 1600 |
| 508 | 20230615 | 103200 | 1534670200 | 21800 | 21700 | 21850 | 21700 | 2599 |
| 509 | 20230615 | 103100 | 1478067650 | 21700 | 21550 | 21700 | 21550 | 3527 |
| 510 | 20230615 | 103000 | 1401726600 | 21550 | 21500 | 21550 | 21450 | 1341 |
| 511 | 20230615 | 102900 | 1372903200 | 21450 | 21450 | 21450 | 21450 | 255 |
| 512 | 20230615 | 102800 | 1367433450 | 21500 | 21400 | 21500 | 21400 | 1705 |
| 513 | 20230615 | 102700 | 1330897750 | 21400 | 21400 | 21400 | 21350 | 640 |
| 514 | 20230615 | 102600 | 1317204250 | 21400 | 21400 | 21400 | 21400 | 110 |
| 515 | 20230615 | 102500 | 1314850250 | 21400 | 21400 | 21400 | 21400 | 253 |
| 516 | 20230615 | 102400 | 1309436050 | 21450 | 21400 | 21450 | 21400 | 864 |
| 517 | 20230615 | 102300 | 1290946350 | 21400 | 21400 | 21400 | 21400 | 20 |
| 518 | 20230615 | 102200 | 1290518350 | 21400 | 21400 | 21400 | 21400 | 69 |
| 519 | 20230615 | 102100 | 1289041750 | 21400 | 21400 | 21400 | 21400 | 996 |
| 520 | 20230615 | 102000 | 1267727350 | 21400 | 21400 | 21400 | 21400 | 1301 |
| 521 | 20230615 | 101900 | 1239885950 | 21450 | 21450 | 21450 | 21450 | 3 |
| 522 | 20230615 | 101800 | 1239821600 | 21450 | 21450 | 21450 | 21450 | 110 |
| 523 | 20230615 | 101700 | 1237462100 | 21450 | 21450 | 21450 | 21450 | 726 |
| 524 | 20230615 | 101600 | 1221889400 | 21500 | 21500 | 21500 | 21500 | 24 |
| 525 | 20230615 | 101500 | 1221373400 | 21500 | 21500 | 21550 | 21450 | 295 |
| 526 | 20230615 | 101400 | 1215023450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 527 | 20230615 | 101300 | 1215023450 | 21450 | 21450 | 21450 | 21450 | 10 |
| 528 | 20230615 | 101200 | 1214808950 | 21450 | 21450 | 21450 | 21450 | 902 |
| 529 | 20230615 | 101100 | 1195461050 | 21500 | 21500 | 21500 | 21400 | 1679 |
| 530 | 20230615 | 101000 | 1159362650 | 21500 | 21450 | 21500 | 21450 | 27 |
| 531 | 20230615 | 100900 | 1158782300 | 21400 | 21450 | 21450 | 21400 | 33 |
| 532 | 20230615 | 100800 | 1158075850 | 21400 | 21400 | 21400 | 21400 | 43 |
| 533 | 20230615 | 100700 | 1157155650 | 21500 | 21500 | 21500 | 21400 | 489 |
| 534 | 20230615 | 100600 | 1146663450 | 21500 | 21450 | 21500 | 21450 | 19 |
| 535 | 20230615 | 100500 | 1146255800 | 21450 | 21400 | 21500 | 21400 | 332 |
| 536 | 20230615 | 100400 | 1139143500 | 21450 | 21450 | 21450 | 21450 | 136 |
| 537 | 20230615 | 100300 | 1136226300 | 21450 | 21450 | 21450 | 21450 | 15 |
| 538 | 20230615 | 100200 | 1135904550 | 21450 | 21450 | 21450 | 21450 | 6 |
| 539 | 20230615 | 100100 | 1135775850 | 21450 | 21400 | 21450 | 21400 | 12 |
| 540 | 20230615 | 100000 | 1135518950 | 21400 | 21450 | 21450 | 21400 | 65 |
| 541 | 20230615 | 095900 | 1134127900 | 21400 | 21400 | 21400 | 21400 | 110 |
| 542 | 20230615 | 095800 | 1131773900 | 21400 | 21450 | 21450 | 21400 | 93 |
| 543 | 20230615 | 095700 | 1129782950 | 21450 | 21400 | 21450 | 21400 | 460 |
| 544 | 20230615 | 095600 | 1119918950 | 21450 | 21400 | 21450 | 21400 | 1086 |
| 545 | 20230615 | 095500 | 1096626250 | 21400 | 21450 | 21450 | 21400 | 41 |
| 546 | 20230615 | 095400 | 1095748500 | 21450 | 21350 | 21450 | 21350 | 1485 |
| 547 | 20230615 | 095300 | 1063992600 | 21400 | 21400 | 21400 | 21350 | 94 |
| 548 | 20230615 | 095200 | 1061983200 | 21400 | 21400 | 21400 | 21400 | 70 |
| 549 | 20230615 | 095100 | 1060485200 | 21400 | 21400 | 21400 | 21400 | 243 |
| 550 | 20230615 | 095000 | 1055285000 | 21400 | 21450 | 21450 | 21400 | 102 |
| 551 | 20230615 | 094900 | 1053102150 | 21450 | 21450 | 21450 | 21450 | 132 |
| 552 | 20230615 | 094800 | 1050270750 | 21500 | 21550 | 21600 | 21500 | 661 |
| 553 | 20230615 | 094700 | 1036040050 | 21550 | 21600 | 21600 | 21550 | 748 |
| 554 | 20230615 | 094600 | 1019912550 | 21650 | 21600 | 21650 | 21550 | 1341 |
| 555 | 20230615 | 094500 | 990933700 | 21600 | 21600 | 21600 | 21550 | 365 |
| 556 | 20230615 | 094400 | 983049900 | 21600 | 21650 | 21700 | 21600 | 2525 |
| 557 | 20230615 | 094300 | 928456250 | 21650 | 21550 | 21650 | 21550 | 1667 |
| 558 | 20230615 | 094200 | 892469900 | 21550 | 21500 | 21550 | 21500 | 611 |
| 559 | 20230615 | 094100 | 879331200 | 21500 | 21400 | 21500 | 21400 | 2000 |
| 560 | 20230615 | 094000 | 836404050 | 21350 | 21350 | 21350 | 21350 | 236 |
| 561 | 20230615 | 093900 | 831365450 | 21350 | 21400 | 21400 | 21350 | 1773 |
| 562 | 20230615 | 093800 | 793433250 | 21400 | 21450 | 21450 | 21400 | 334 |
| 563 | 20230615 | 093700 | 786285600 | 21400 | 21400 | 21400 | 21350 | 656 |
| 564 | 20230615 | 093600 | 772250850 | 21400 | 21300 | 21400 | 21300 | 1295 |
| 565 | 20230615 | 093500 | 744561750 | 21350 | 21300 | 21350 | 21250 | 795 |
| 566 | 20230615 | 093400 | 727627600 | 21300 | 21250 | 21300 | 21250 | 264 |
| 567 | 20230615 | 093300 | 722016500 | 21250 | 21300 | 21300 | 21250 | 916 |
| 568 | 20230615 | 093200 | 702511800 | 21300 | 21300 | 21300 | 21300 | 179 |
| 569 | 20230615 | 093100 | 698699100 | 21300 | 21300 | 21300 | 21300 | 127 |
| 570 | 20230615 | 093000 | 695994000 | 21300 | 21300 | 21300 | 21300 | 1256 |
| 571 | 20230615 | 092900 | 669241200 | 21300 | 21300 | 21300 | 21300 | 290 |
| 572 | 20230615 | 092800 | 663064200 | 21300 | 21300 | 21300 | 21300 | 481 |
| 573 | 20230615 | 092700 | 652818900 | 21300 | 21250 | 21300 | 21250 | 374 |
| 574 | 20230615 | 092600 | 644868700 | 21300 | 21400 | 21400 | 21300 | 712 |
| 575 | 20230615 | 092500 | 629648000 | 21250 | 21250 | 21400 | 21250 | 789 |
| 576 | 20230615 | 092400 | 612861550 | 21250 | 21350 | 21350 | 21250 | 553 |
| 577 | 20230615 | 092300 | 601075600 | 21350 | 21350 | 21350 | 21350 | 10 |
| 578 | 20230615 | 092200 | 600862100 | 21250 | 21200 | 21250 | 21200 | 620 |
| 579 | 20230615 | 092100 | 587687200 | 21200 | 21250 | 21250 | 21200 | 162 |
| 580 | 20230615 | 092000 | 584244900 | 21250 | 21300 | 21300 | 21250 | 346 |
| 581 | 20230615 | 091900 | 576889400 | 21300 | 21250 | 21300 | 21250 | 483 |
| 582 | 20230615 | 091800 | 566601650 | 21300 | 21450 | 21450 | 21300 | 863 |
| 583 | 20230615 | 091700 | 548175900 | 21450 | 21500 | 21500 | 21350 | 386 |
| 584 | 20230615 | 091600 | 539909550 | 21550 | 21400 | 21600 | 21400 | 2314 |
| 585 | 20230615 | 091500 | 490207300 | 21400 | 21250 | 21400 | 21250 | 134 |
| 586 | 20230615 | 091400 | 487351250 | 21300 | 21200 | 21300 | 21200 | 1107 |
| 587 | 20230615 | 091300 | 463803650 | 21150 | 21050 | 21150 | 21050 | 624 |
| 588 | 20230615 | 091200 | 450615050 | 21050 | 21000 | 21050 | 21000 | 203 |
| 589 | 20230615 | 091100 | 446347000 | 21000 | 21000 | 21150 | 21000 | 1247 |
| 590 | 20230615 | 091000 | 420156250 | 21000 | 21050 | 21150 | 21000 | 4960 |
| 591 | 20230615 | 090900 | 315901700 | 21050 | 21150 | 21150 | 21050 | 2816 |
| 592 | 20230615 | 090800 | 256581450 | 21100 | 21100 | 21150 | 21050 | 907 |
| 593 | 20230615 | 090700 | 237447700 | 21100 | 21200 | 21200 | 21100 | 613 |
| 594 | 20230615 | 090600 | 224513100 | 21100 | 21200 | 21200 | 21100 | 2053 |
| 595 | 20230615 | 090500 | 181147300 | 21200 | 21250 | 21300 | 21200 | 1139 |
| 596 | 20230615 | 090400 | 156968650 | 21250 | 21250 | 21250 | 21250 | 66 |
| 597 | 20230615 | 090300 | 155566150 | 21200 | 21200 | 21200 | 21150 | 594 |
| 598 | 20230615 | 090200 | 142973400 | 21000 | 21050 | 21200 | 21000 | 2294 |
| 599 | 20230615 | 090100 | 94741000 | 21000 | 21200 | 21200 | 21000 | 2887 |
| 600 | 20230615 | 090000 | 33667700 | 21200 | 21300 | 21300 | 21200 | 1581 |