31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 185000 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 950 |
| 3 | 20230622 | 184900 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20230622 | 184800 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20230622 | 184700 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20230622 | 184600 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20230622 | 184500 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20230622 | 184400 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20230622 | 184300 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20230622 | 184200 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20230622 | 184100 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20230622 | 184000 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20230622 | 183900 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20230622 | 183800 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20230622 | 183700 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20230622 | 183600 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20230622 | 183500 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20230622 | 183400 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20230622 | 183300 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20230622 | 183200 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20230622 | 183100 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20230622 | 183000 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20230622 | 182900 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20230622 | 182800 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20230622 | 182700 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20230622 | 182600 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20230622 | 182500 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20230622 | 182400 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20230622 | 182300 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20230622 | 182200 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20230622 | 182100 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20230622 | 182000 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 950 |
| 33 | 20230622 | 181900 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20230622 | 181800 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20230622 | 181700 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20230622 | 181600 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20230622 | 181500 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20230622 | 181400 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20230622 | 181300 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20230622 | 181200 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20230622 | 181100 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20230622 | 181000 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20230622 | 180900 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20230622 | 180800 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20230622 | 180700 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20230622 | 180600 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20230622 | 180500 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20230622 | 180400 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20230622 | 180300 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20230622 | 180200 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20230622 | 180100 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20230622 | 180000 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20230622 | 175900 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20230622 | 175800 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20230622 | 175700 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20230622 | 175600 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20230622 | 175500 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20230622 | 175400 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20230622 | 175300 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20230622 | 175200 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20230622 | 175100 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20230622 | 175000 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 950 |
| 63 | 20230622 | 174900 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20230622 | 174800 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20230622 | 174700 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20230622 | 174600 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20230622 | 174500 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20230622 | 174400 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20230622 | 174300 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20230622 | 174200 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20230622 | 174100 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20230622 | 174000 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20230622 | 173900 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20230622 | 173800 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20230622 | 173700 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20230622 | 173600 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20230622 | 173500 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20230622 | 173400 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20230622 | 173300 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20230622 | 173200 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20230622 | 173100 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20230622 | 173000 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20230622 | 172900 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20230622 | 172800 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20230622 | 172700 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20230622 | 172600 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20230622 | 172500 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20230622 | 172400 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20230622 | 172300 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20230622 | 172200 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20230622 | 172100 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20230622 | 172000 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 950 |
| 93 | 20230622 | 171900 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20230622 | 171800 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20230622 | 171700 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20230622 | 171600 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20230622 | 171500 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20230622 | 171400 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20230622 | 171300 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20230622 | 171200 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20230622 | 171100 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20230622 | 171000 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20230622 | 170900 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20230622 | 170800 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20230622 | 170700 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20230622 | 170600 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20230622 | 170500 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20230622 | 170400 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20230622 | 170300 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20230622 | 170200 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20230622 | 170100 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20230622 | 170000 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20230622 | 165900 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20230622 | 165800 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20230622 | 165700 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20230622 | 165600 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20230622 | 165500 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20230622 | 165400 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20230622 | 165300 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20230622 | 165200 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20230622 | 165100 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20230622 | 165000 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 950 |
| 123 | 20230622 | 164900 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20230622 | 164800 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20230622 | 164700 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20230622 | 164600 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20230622 | 164500 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20230622 | 164400 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20230622 | 164300 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20230622 | 164200 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20230622 | 164100 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20230622 | 164000 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20230622 | 163900 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20230622 | 163800 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20230622 | 163700 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20230622 | 163600 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20230622 | 163500 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20230622 | 163400 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20230622 | 163300 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20230622 | 163200 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20230622 | 163100 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20230622 | 163000 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20230622 | 162900 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20230622 | 162800 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20230622 | 162700 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20230622 | 162600 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20230622 | 162500 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20230622 | 162400 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20230622 | 162300 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20230622 | 162200 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20230622 | 162100 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20230622 | 162000 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 950 |
| 153 | 20230622 | 161900 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20230622 | 161800 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20230622 | 161700 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20230622 | 161600 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20230622 | 161500 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20230622 | 161400 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20230622 | 161300 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20230622 | 161200 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20230622 | 161100 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20230622 | 161000 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20230622 | 160900 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20230622 | 160800 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20230622 | 160700 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20230622 | 160600 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20230622 | 160500 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20230622 | 160400 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20230622 | 160300 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20230622 | 160200 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20230622 | 160100 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20230622 | 160000 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20230622 | 155900 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20230622 | 155800 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20230622 | 155700 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20230622 | 155600 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20230622 | 155500 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20230622 | 155400 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20230622 | 155300 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20230622 | 155200 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20230622 | 155100 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20230622 | 155000 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 950 |
| 183 | 20230622 | 154900 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20230622 | 154800 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20230622 | 154700 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20230622 | 154600 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20230622 | 154500 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20230622 | 154400 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20230622 | 154300 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20230622 | 154200 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20230622 | 154100 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20230622 | 154000 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20230622 | 153900 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20230622 | 153800 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20230622 | 153700 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20230622 | 153600 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20230622 | 153500 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20230622 | 153400 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20230622 | 153300 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20230622 | 153200 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 201 | 20230622 | 153100 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20230622 | 153000 | 5409125800 | 24750 | 24750 | 24750 | 24750 | 950 |
| 203 | 20230622 | 152900 | 5385613300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20230622 | 152800 | 5385613300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 205 | 20230622 | 152700 | 5385613300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 206 | 20230622 | 152600 | 5385613300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 207 | 20230622 | 152500 | 5385613300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 208 | 20230622 | 152400 | 5385613300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 209 | 20230622 | 152300 | 5385613300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 210 | 20230622 | 152200 | 5385613300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 211 | 20230622 | 152100 | 5385613300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 212 | 20230622 | 152000 | 5385613300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 213 | 20230622 | 151900 | 5385613300 | 24750 | 24750 | 24800 | 24750 | 482 |
| 214 | 20230622 | 151800 | 5373663300 | 24700 | 24750 | 24750 | 24700 | 133 |
| 215 | 20230622 | 151700 | 5370371650 | 24750 | 24700 | 24800 | 24700 | 719 |
| 216 | 20230622 | 151600 | 5352571450 | 24700 | 24700 | 24750 | 24700 | 263 |
| 217 | 20230622 | 151500 | 5346065200 | 24750 | 24700 | 24750 | 24700 | 421 |
| 218 | 20230622 | 151400 | 5335647450 | 24750 | 24700 | 24750 | 24700 | 547 |
| 219 | 20230622 | 151300 | 5322109950 | 24750 | 24700 | 24750 | 24700 | 323 |
| 220 | 20230622 | 151200 | 5314116750 | 24750 | 24700 | 24750 | 24650 | 540 |
| 221 | 20230622 | 151100 | 5300767500 | 24700 | 24650 | 24700 | 24650 | 368 |
| 222 | 20230622 | 151000 | 5291678000 | 24700 | 24650 | 24700 | 24650 | 2356 |
| 223 | 20230622 | 150900 | 5233567400 | 24600 | 24700 | 24700 | 24600 | 1839 |
| 224 | 20230622 | 150800 | 5188199800 | 24750 | 24750 | 24750 | 24700 | 570 |
| 225 | 20230622 | 150700 | 5174092500 | 24700 | 24750 | 24750 | 24700 | 410 |
| 226 | 20230622 | 150600 | 5163950050 | 24750 | 24750 | 24750 | 24700 | 279 |
| 227 | 20230622 | 150500 | 5157045150 | 24700 | 24700 | 24750 | 24650 | 190 |
| 228 | 20230622 | 150400 | 5152344650 | 24750 | 24750 | 24800 | 24650 | 3307 |
| 229 | 20230622 | 150300 | 5070683950 | 24800 | 24800 | 24800 | 24700 | 422 |
| 230 | 20230622 | 150200 | 5060221350 | 24800 | 24800 | 24800 | 24700 | 783 |
| 231 | 20230622 | 150100 | 5040860150 | 24800 | 24750 | 24800 | 24700 | 462 |
| 232 | 20230622 | 150000 | 5029404600 | 24800 | 24700 | 24800 | 24700 | 683 |
| 233 | 20230622 | 145900 | 5012502750 | 24750 | 24750 | 24800 | 24700 | 632 |
| 234 | 20230622 | 145800 | 4996845850 | 24750 | 24800 | 24850 | 24750 | 293 |
| 235 | 20230622 | 145700 | 4989577900 | 24800 | 24800 | 24850 | 24750 | 636 |
| 236 | 20230622 | 145600 | 4973804200 | 24800 | 24800 | 24850 | 24800 | 428 |
| 237 | 20230622 | 145500 | 4963172600 | 24800 | 24800 | 24850 | 24800 | 566 |
| 238 | 20230622 | 145400 | 4949116150 | 24800 | 24850 | 24900 | 24800 | 397 |
| 239 | 20230622 | 145300 | 4939247700 | 24900 | 24900 | 24900 | 24850 | 489 |
| 240 | 20230622 | 145200 | 4927077650 | 24950 | 24900 | 24950 | 24900 | 379 |
| 241 | 20230622 | 145100 | 4917623100 | 24900 | 24900 | 24950 | 24900 | 462 |
| 242 | 20230622 | 145000 | 4906105400 | 24950 | 24900 | 24950 | 24850 | 408 |
| 243 | 20230622 | 144900 | 4895939750 | 24850 | 24900 | 24950 | 24850 | 499 |
| 244 | 20230622 | 144800 | 4883507200 | 24850 | 24900 | 24900 | 24850 | 482 |
| 245 | 20230622 | 144700 | 4871510700 | 24900 | 24850 | 24950 | 24850 | 364 |
| 246 | 20230622 | 144600 | 4862434050 | 24950 | 24850 | 24950 | 24800 | 393 |
| 247 | 20230622 | 144500 | 4852638600 | 24950 | 24850 | 24950 | 24800 | 671 |
| 248 | 20230622 | 144400 | 4835942650 | 24850 | 24950 | 24950 | 24850 | 911 |
| 249 | 20230622 | 144300 | 4813245100 | 24900 | 25000 | 25000 | 24900 | 327 |
| 250 | 20230622 | 144200 | 4805076850 | 25000 | 24950 | 25000 | 24900 | 689 |
| 251 | 20230622 | 144100 | 4787864000 | 25000 | 24950 | 25000 | 24900 | 486 |
| 252 | 20230622 | 144000 | 4775733900 | 24950 | 25000 | 25000 | 24900 | 382 |
| 253 | 20230622 | 143900 | 4766188250 | 24950 | 24950 | 25000 | 24900 | 866 |
| 254 | 20230622 | 143800 | 4744572750 | 25050 | 25050 | 25050 | 24950 | 461 |
| 255 | 20230622 | 143700 | 4733034150 | 25000 | 25000 | 25050 | 24950 | 328 |
| 256 | 20230622 | 143600 | 4724821950 | 25050 | 25000 | 25050 | 24950 | 512 |
| 257 | 20230622 | 143500 | 4712023850 | 25000 | 25000 | 25050 | 24950 | 462 |
| 258 | 20230622 | 143400 | 4700460250 | 24950 | 25000 | 25050 | 24950 | 401 |
| 259 | 20230622 | 143300 | 4690425750 | 25000 | 24900 | 25050 | 24850 | 400 |
| 260 | 20230622 | 143200 | 4680420700 | 24900 | 24950 | 25000 | 24850 | 499 |
| 261 | 20230622 | 143100 | 4667961950 | 24850 | 24900 | 25000 | 24850 | 486 |
| 262 | 20230622 | 143000 | 4655839750 | 24900 | 24850 | 24950 | 24800 | 561 |
| 263 | 20230622 | 142900 | 4641875700 | 24850 | 24900 | 24950 | 24850 | 685 |
| 264 | 20230622 | 142800 | 4624802050 | 24900 | 24900 | 24900 | 24850 | 585 |
| 265 | 20230622 | 142700 | 4610239500 | 24850 | 24800 | 24850 | 24750 | 768 |
| 266 | 20230622 | 142600 | 4591188000 | 24750 | 24750 | 24800 | 24750 | 513 |
| 267 | 20230622 | 142500 | 4578477400 | 24800 | 24750 | 24800 | 24750 | 519 |
| 268 | 20230622 | 142400 | 4565623650 | 24800 | 24800 | 24800 | 24750 | 418 |
| 269 | 20230622 | 142300 | 4555259750 | 24750 | 24850 | 24850 | 24750 | 3240 |
| 270 | 20230622 | 142200 | 4474900500 | 24800 | 24850 | 24850 | 24800 | 380 |
| 271 | 20230622 | 142100 | 4465463250 | 24800 | 24750 | 24850 | 24750 | 790 |
| 272 | 20230622 | 142000 | 4445835000 | 24850 | 24750 | 24850 | 24700 | 862 |
| 273 | 20230622 | 141900 | 4424461550 | 24800 | 24750 | 24800 | 24700 | 419 |
| 274 | 20230622 | 141800 | 4414092300 | 24700 | 24700 | 24750 | 24650 | 685 |
| 275 | 20230622 | 141700 | 4397173600 | 24650 | 24550 | 24650 | 24550 | 783 |
| 276 | 20230622 | 141600 | 4377897500 | 24550 | 24550 | 24550 | 24500 | 105 |
| 277 | 20230622 | 141500 | 4375319850 | 24550 | 24600 | 24600 | 24550 | 118 |
| 278 | 20230622 | 141400 | 4372418900 | 24550 | 24550 | 24600 | 24550 | 116 |
| 279 | 20230622 | 141300 | 4369569400 | 24550 | 24600 | 24600 | 24550 | 181 |
| 280 | 20230622 | 141200 | 4365124200 | 24600 | 24550 | 24600 | 24500 | 622 |
| 281 | 20230622 | 141100 | 4349855100 | 24550 | 24550 | 24600 | 24550 | 131 |
| 282 | 20230622 | 141000 | 4346637700 | 24550 | 24600 | 24650 | 24550 | 699 |
| 283 | 20230622 | 140900 | 4329441750 | 24700 | 24650 | 24700 | 24600 | 649 |
| 284 | 20230622 | 140800 | 4313443350 | 24650 | 24600 | 24650 | 24600 | 329 |
| 285 | 20230622 | 140700 | 4305336350 | 24600 | 24550 | 24650 | 24550 | 262 |
| 286 | 20230622 | 140600 | 4298891500 | 24600 | 24600 | 24650 | 24600 | 795 |
| 287 | 20230622 | 140500 | 4279333250 | 24600 | 24600 | 24650 | 24600 | 240 |
| 288 | 20230622 | 140400 | 4273424500 | 24600 | 24600 | 24600 | 24600 | 56 |
| 289 | 20230622 | 140300 | 4272046900 | 24650 | 24600 | 24650 | 24600 | 139 |
| 290 | 20230622 | 140200 | 4268625700 | 24600 | 24650 | 24650 | 24600 | 404 |
| 291 | 20230622 | 140100 | 4258667500 | 24650 | 24650 | 24700 | 24650 | 176 |
| 292 | 20230622 | 140000 | 4254327350 | 24650 | 24700 | 24700 | 24650 | 113 |
| 293 | 20230622 | 135900 | 4251540050 | 24700 | 24750 | 24800 | 24650 | 248 |
| 294 | 20230622 | 135800 | 4245419500 | 24800 | 24650 | 24800 | 24650 | 68 |
| 295 | 20230622 | 135700 | 4243740750 | 24650 | 24700 | 24750 | 24650 | 437 |
| 296 | 20230622 | 135600 | 4232948550 | 24700 | 24700 | 24750 | 24700 | 112 |
| 297 | 20230622 | 135500 | 4230181050 | 24750 | 24750 | 24750 | 24750 | 76 |
| 298 | 20230622 | 135400 | 4228300050 | 24750 | 24800 | 24800 | 24700 | 67 |
| 299 | 20230622 | 135300 | 4226644300 | 24750 | 24750 | 24750 | 24750 | 77 |
| 300 | 20230622 | 135200 | 4224738550 | 24750 | 24700 | 24750 | 24700 | 65 |
| 301 | 20230622 | 135100 | 4223130750 | 24700 | 24800 | 24800 | 24700 | 147 |
| 302 | 20230622 | 135000 | 4219494750 | 24800 | 24750 | 24800 | 24750 | 77 |
| 303 | 20230622 | 134900 | 4217588950 | 24800 | 24750 | 24800 | 24750 | 106 |
| 304 | 20230622 | 134800 | 4214961800 | 24750 | 24700 | 24750 | 24700 | 150 |
| 305 | 20230622 | 134700 | 4211254300 | 24750 | 24800 | 24850 | 24750 | 135 |
| 306 | 20230622 | 134600 | 4207908000 | 24850 | 24750 | 24850 | 24750 | 43 |
| 307 | 20230622 | 134500 | 4206842250 | 24750 | 24700 | 24800 | 24650 | 507 |
| 308 | 20230622 | 134400 | 4194324150 | 24700 | 24700 | 24750 | 24700 | 364 |
| 309 | 20230622 | 134300 | 4185316500 | 24700 | 24650 | 24750 | 24650 | 371 |
| 310 | 20230622 | 134200 | 4176157200 | 24700 | 24700 | 24700 | 24650 | 173 |
| 311 | 20230622 | 134100 | 4171886950 | 24700 | 24750 | 24750 | 24700 | 188 |
| 312 | 20230622 | 134000 | 4167239200 | 24750 | 24700 | 24750 | 24700 | 74 |
| 313 | 20230622 | 133900 | 4165410900 | 24700 | 24700 | 24750 | 24700 | 59 |
| 314 | 20230622 | 133800 | 4163952450 | 24700 | 24700 | 24750 | 24700 | 470 |
| 315 | 20230622 | 133700 | 4152339100 | 24750 | 24750 | 24750 | 24750 | 108 |
| 316 | 20230622 | 133600 | 4149666100 | 24750 | 24750 | 24750 | 24700 | 426 |
| 317 | 20230622 | 133500 | 4139124550 | 24750 | 24800 | 24800 | 24750 | 72 |
| 318 | 20230622 | 133400 | 4137339200 | 24800 | 24800 | 24800 | 24750 | 204 |
| 319 | 20230622 | 133300 | 4132284250 | 24800 | 24800 | 24800 | 24750 | 96 |
| 320 | 20230622 | 133200 | 4129904250 | 24800 | 24800 | 24800 | 24800 | 131 |
| 321 | 20230622 | 133100 | 4126655450 | 24800 | 24800 | 24800 | 24750 | 81 |
| 322 | 20230622 | 133000 | 4124646850 | 24850 | 24750 | 24850 | 24750 | 374 |
| 323 | 20230622 | 132900 | 4115389300 | 24750 | 24750 | 24850 | 24750 | 206 |
| 324 | 20230622 | 132800 | 4110281150 | 24850 | 24800 | 24850 | 24800 | 108 |
| 325 | 20230622 | 132700 | 4107602700 | 24800 | 24800 | 24800 | 24750 | 1106 |
| 326 | 20230622 | 132600 | 4080201350 | 24800 | 24850 | 24850 | 24800 | 580 |
| 327 | 20230622 | 132500 | 4065806700 | 24900 | 24850 | 24900 | 24850 | 98 |
| 328 | 20230622 | 132400 | 4063369300 | 24850 | 24850 | 24900 | 24850 | 101 |
| 329 | 20230622 | 132300 | 4060857950 | 24850 | 24850 | 24900 | 24850 | 68 |
| 330 | 20230622 | 132200 | 4059165700 | 24850 | 24800 | 24850 | 24800 | 84 |
| 331 | 20230622 | 132100 | 4057078750 | 24800 | 24850 | 24850 | 24800 | 466 |
| 332 | 20230622 | 132000 | 4045499100 | 24850 | 24900 | 24900 | 24850 | 192 |
| 333 | 20230622 | 131900 | 4040720300 | 24900 | 24900 | 24900 | 24900 | 38 |
| 334 | 20230622 | 131800 | 4039774100 | 24900 | 24950 | 24950 | 24850 | 610 |
| 335 | 20230622 | 131700 | 4024602600 | 24950 | 24950 | 25000 | 24950 | 89 |
| 336 | 20230622 | 131600 | 4022380350 | 24950 | 24900 | 25000 | 24850 | 231 |
| 337 | 20230622 | 131500 | 4016612500 | 24850 | 25000 | 25000 | 24850 | 3401 |
| 338 | 20230622 | 131400 | 3932023450 | 25000 | 25000 | 25000 | 25000 | 74 |
| 339 | 20230622 | 131300 | 3930173450 | 25000 | 25000 | 25000 | 25000 | 88 |
| 340 | 20230622 | 131200 | 3927973450 | 25000 | 25000 | 25050 | 25000 | 92 |
| 341 | 20230622 | 131100 | 3925671650 | 25000 | 25000 | 25000 | 24950 | 140 |
| 342 | 20230622 | 131000 | 3922176100 | 25000 | 25050 | 25050 | 25000 | 116 |
| 343 | 20230622 | 130900 | 3919272950 | 25000 | 25050 | 25050 | 25000 | 25 |
| 344 | 20230622 | 130800 | 3918646850 | 25050 | 25050 | 25050 | 25050 | 121 |
| 345 | 20230622 | 130700 | 3915615800 | 25050 | 25050 | 25050 | 25050 | 112 |
| 346 | 20230622 | 130600 | 3912810200 | 25050 | 25050 | 25050 | 25050 | 49 |
| 347 | 20230622 | 130500 | 3911582750 | 25050 | 25000 | 25100 | 25000 | 99 |
| 348 | 20230622 | 130400 | 3909106800 | 25000 | 25000 | 25150 | 24950 | 511 |
| 349 | 20230622 | 130300 | 3896327600 | 25000 | 25000 | 25000 | 25000 | 85 |
| 350 | 20230622 | 130200 | 3894202600 | 25000 | 25000 | 25150 | 24950 | 112 |
| 351 | 20230622 | 130100 | 3891405400 | 24950 | 25100 | 25150 | 24950 | 1598 |
| 352 | 20230622 | 130000 | 3851444450 | 25100 | 25100 | 25150 | 25100 | 61 |
| 353 | 20230622 | 125900 | 3849913300 | 25150 | 25100 | 25150 | 25100 | 116 |
| 354 | 20230622 | 125800 | 3847001650 | 25100 | 25100 | 25150 | 25100 | 70 |
| 355 | 20230622 | 125700 | 3845244600 | 25100 | 25100 | 25250 | 25050 | 372 |
| 356 | 20230622 | 125600 | 3835890200 | 25100 | 25100 | 25150 | 25050 | 117 |
| 357 | 20230622 | 125500 | 3832948500 | 25050 | 24950 | 25050 | 24950 | 143 |
| 358 | 20230622 | 125400 | 3829376000 | 25000 | 25000 | 25050 | 25000 | 218 |
| 359 | 20230622 | 125300 | 3823923350 | 25000 | 25000 | 25050 | 25000 | 176 |
| 360 | 20230622 | 125200 | 3819516550 | 25000 | 25050 | 25050 | 25000 | 32 |
| 361 | 20230622 | 125100 | 3818716500 | 25000 | 25050 | 25050 | 25000 | 112 |
| 362 | 20230622 | 125000 | 3815912650 | 25050 | 25050 | 25100 | 25050 | 50 |
| 363 | 20230622 | 124900 | 3814660050 | 25000 | 25050 | 25050 | 25000 | 177 |
| 364 | 20230622 | 124800 | 3810231250 | 25050 | 25050 | 25050 | 25050 | 82 |
| 365 | 20230622 | 124700 | 3808177150 | 25050 | 25050 | 25050 | 25050 | 51 |
| 366 | 20230622 | 124600 | 3806899600 | 25050 | 25050 | 25100 | 25050 | 28 |
| 367 | 20230622 | 124500 | 3806198000 | 25100 | 25100 | 25200 | 25100 | 354 |
| 368 | 20230622 | 124400 | 3797293600 | 25100 | 25100 | 25150 | 25100 | 98 |
| 369 | 20230622 | 124300 | 3794833500 | 25100 | 25100 | 25100 | 25100 | 4 |
| 370 | 20230622 | 124200 | 3794733100 | 25100 | 25250 | 25250 | 25100 | 393 |
| 371 | 20230622 | 124100 | 3784833700 | 25250 | 25200 | 25250 | 25200 | 7 |
| 372 | 20230622 | 124000 | 3784657050 | 25200 | 25200 | 25250 | 25200 | 137 |
| 373 | 20230622 | 123900 | 3781201600 | 25200 | 25100 | 25200 | 25100 | 404 |
| 374 | 20230622 | 123800 | 3771034250 | 25100 | 25100 | 25150 | 25100 | 700 |
| 375 | 20230622 | 123700 | 3753435200 | 25100 | 25050 | 25150 | 25050 | 103 |
| 376 | 20230622 | 123600 | 3750848850 | 25050 | 25050 | 25050 | 25050 | 26 |
| 377 | 20230622 | 123500 | 3750197550 | 25050 | 25050 | 25100 | 25000 | 87 |
| 378 | 20230622 | 123400 | 3748019000 | 25050 | 25100 | 25100 | 25050 | 70 |
| 379 | 20230622 | 123300 | 3746263000 | 25050 | 25050 | 25050 | 25050 | 53 |
| 380 | 20230622 | 123200 | 3744935350 | 25050 | 25050 | 25050 | 25050 | 55 |
| 381 | 20230622 | 123100 | 3743557600 | 25050 | 25050 | 25050 | 25050 | 51 |
| 382 | 20230622 | 123000 | 3742280050 | 25000 | 25000 | 25100 | 25000 | 35 |
| 383 | 20230622 | 122900 | 3741403650 | 25000 | 25000 | 25000 | 25000 | 19 |
| 384 | 20230622 | 122800 | 3740928650 | 25000 | 25000 | 25000 | 25000 | 9 |
| 385 | 20230622 | 122700 | 3740703650 | 25000 | 25000 | 25000 | 25000 | 11 |
| 386 | 20230622 | 122600 | 3740428650 | 25000 | 25050 | 25050 | 25000 | 112 |
| 387 | 20230622 | 122500 | 3737628600 | 25000 | 25000 | 25000 | 24950 | 74 |
| 388 | 20230622 | 122400 | 3735779150 | 24950 | 24900 | 24950 | 24900 | 20 |
| 389 | 20230622 | 122300 | 3735280900 | 24900 | 24900 | 24900 | 24900 | 37 |
| 390 | 20230622 | 122200 | 3734359600 | 24900 | 24900 | 24900 | 24900 | 14 |
| 391 | 20230622 | 122100 | 3734011000 | 24900 | 24850 | 24950 | 24850 | 36 |
| 392 | 20230622 | 122000 | 3733114200 | 24900 | 24850 | 24900 | 24850 | 25 |
| 393 | 20230622 | 121900 | 3732492900 | 24850 | 24850 | 24850 | 24850 | 64 |
| 394 | 20230622 | 121800 | 3730902500 | 24850 | 24900 | 25000 | 24850 | 38 |
| 395 | 20230622 | 121700 | 3729956650 | 24850 | 24950 | 24950 | 24800 | 161 |
| 396 | 20230622 | 121600 | 3725946950 | 24950 | 25050 | 25050 | 24950 | 83 |
| 397 | 20230622 | 121500 | 3723873400 | 25050 | 25050 | 25050 | 25050 | 71 |
| 398 | 20230622 | 121400 | 3722094850 | 25050 | 25050 | 25050 | 25050 | 30 |
| 399 | 20230622 | 121300 | 3721343350 | 25050 | 24950 | 25050 | 24950 | 231 |
| 400 | 20230622 | 121200 | 3715563600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 401 | 20230622 | 121100 | 3715563600 | 24950 | 24900 | 24950 | 24900 | 47 |
| 402 | 20230622 | 121000 | 3714392550 | 24900 | 24900 | 24900 | 24900 | 7 |
| 403 | 20230622 | 120900 | 3714218250 | 24900 | 24800 | 24950 | 24800 | 24 |
| 404 | 20230622 | 120800 | 3713620400 | 24950 | 24900 | 24950 | 24750 | 619 |
| 405 | 20230622 | 120700 | 3698232850 | 24950 | 24850 | 24950 | 24750 | 64 |
| 406 | 20230622 | 120600 | 3696646750 | 24800 | 24950 | 24950 | 24800 | 214 |
| 407 | 20230622 | 120500 | 3691323500 | 24950 | 24950 | 24950 | 24950 | 15 |
| 408 | 20230622 | 120400 | 3690949250 | 24950 | 24950 | 24950 | 24950 | 20 |
| 409 | 20230622 | 120300 | 3690450250 | 24950 | 24950 | 24950 | 24950 | 17 |
| 410 | 20230622 | 120200 | 3690026100 | 24950 | 25000 | 25000 | 24950 | 51 |
| 411 | 20230622 | 120100 | 3688751200 | 25000 | 25000 | 25000 | 25000 | 18 |
| 412 | 20230622 | 120000 | 3688301200 | 25000 | 25000 | 25000 | 25000 | 19 |
| 413 | 20230622 | 115900 | 3687826200 | 25000 | 25000 | 25000 | 24900 | 120 |
| 414 | 20230622 | 115800 | 3684828350 | 25000 | 25000 | 25000 | 25000 | 26 |
| 415 | 20230622 | 115700 | 3684178350 | 25000 | 25000 | 25000 | 25000 | 16 |
| 416 | 20230622 | 115600 | 3683778350 | 25000 | 24950 | 25000 | 24950 | 99 |
| 417 | 20230622 | 115500 | 3681303650 | 24900 | 25050 | 25050 | 24750 | 340 |
| 418 | 20230622 | 115400 | 3672855550 | 25050 | 25050 | 25050 | 25050 | 10 |
| 419 | 20230622 | 115300 | 3672605050 | 25050 | 25050 | 25050 | 25050 | 66 |
| 420 | 20230622 | 115200 | 3670951750 | 25050 | 25050 | 25050 | 25050 | 32 |
| 421 | 20230622 | 115100 | 3670150150 | 25050 | 25050 | 25050 | 25050 | 15 |
| 422 | 20230622 | 115000 | 3669774400 | 25050 | 25050 | 25050 | 25050 | 101 |
| 423 | 20230622 | 114900 | 3667244350 | 25100 | 25050 | 25100 | 25050 | 100 |
| 424 | 20230622 | 114800 | 3664737500 | 25050 | 25000 | 25050 | 25000 | 34 |
| 425 | 20230622 | 114700 | 3663887450 | 25000 | 24950 | 25000 | 24950 | 32 |
| 426 | 20230622 | 114600 | 3663088100 | 24950 | 24950 | 24950 | 24950 | 43 |
| 427 | 20230622 | 114500 | 3662015250 | 24950 | 24950 | 24950 | 24950 | 14 |
| 428 | 20230622 | 114400 | 3661665950 | 24950 | 25000 | 25000 | 24950 | 31 |
| 429 | 20230622 | 114300 | 3660891450 | 24950 | 24950 | 24950 | 24900 | 232 |
| 430 | 20230622 | 114200 | 3655103450 | 24950 | 24950 | 24950 | 24950 | 10 |
| 431 | 20230622 | 114100 | 3654853950 | 24950 | 24950 | 25000 | 24950 | 138 |
| 432 | 20230622 | 114000 | 3651408900 | 24950 | 24950 | 25000 | 24950 | 45 |
| 433 | 20230622 | 113900 | 3650285500 | 24950 | 24950 | 24950 | 24950 | 16 |
| 434 | 20230622 | 113800 | 3649886300 | 24950 | 24900 | 25000 | 24900 | 53 |
| 435 | 20230622 | 113700 | 3648562900 | 24950 | 24900 | 24950 | 24900 | 58 |
| 436 | 20230622 | 113600 | 3647116950 | 24850 | 24850 | 24850 | 24850 | 22 |
| 437 | 20230622 | 113500 | 3646570250 | 24850 | 24850 | 24850 | 24850 | 18 |
| 438 | 20230622 | 113400 | 3646122950 | 24850 | 24800 | 24850 | 24800 | 19 |
| 439 | 20230622 | 113300 | 3645651250 | 24750 | 24850 | 24850 | 24750 | 86 |
| 440 | 20230622 | 113200 | 3643522100 | 24800 | 24900 | 24900 | 24800 | 167 |
| 441 | 20230622 | 113100 | 3639375600 | 24900 | 24900 | 24900 | 24900 | 104 |
| 442 | 20230622 | 113000 | 3636786000 | 24900 | 24900 | 24900 | 24900 | 10 |
| 443 | 20230622 | 112900 | 3636537000 | 24950 | 24950 | 24950 | 24950 | 87 |
| 444 | 20230622 | 112800 | 3634366350 | 24900 | 24950 | 24950 | 24900 | 11 |
| 445 | 20230622 | 112700 | 3634092100 | 25000 | 25000 | 25000 | 25000 | 4320 |
| 446 | 20230622 | 112600 | 3526092100 | 25000 | 25000 | 25050 | 25000 | 2630 |
| 447 | 20230622 | 112500 | 3460339400 | 25050 | 25050 | 25050 | 25050 | 18 |
| 448 | 20230622 | 112400 | 3459888500 | 25000 | 25050 | 25050 | 25000 | 403 |
| 449 | 20230622 | 112300 | 3449806850 | 25050 | 25050 | 25100 | 25000 | 129 |
| 450 | 20230622 | 112200 | 3446576000 | 25100 | 25050 | 25100 | 25050 | 53 |
| 451 | 20230622 | 112100 | 3445248300 | 25050 | 25050 | 25050 | 25050 | 44 |
| 452 | 20230622 | 112000 | 3444146100 | 25050 | 25050 | 25100 | 25050 | 174 |
| 453 | 20230622 | 111900 | 3439785450 | 25100 | 24750 | 25200 | 24750 | 3243 |
| 454 | 20230622 | 111800 | 3358715750 | 24750 | 24750 | 24800 | 24750 | 46 |
| 455 | 20230622 | 111700 | 3357576450 | 24750 | 24750 | 24750 | 24750 | 28 |
| 456 | 20230622 | 111600 | 3356883450 | 24750 | 24750 | 24750 | 24750 | 3 |
| 457 | 20230622 | 111500 | 3356809200 | 24750 | 24750 | 24800 | 24700 | 56 |
| 458 | 20230622 | 111400 | 3355423300 | 24750 | 24800 | 24800 | 24700 | 235 |
| 459 | 20230622 | 111300 | 3349608050 | 24750 | 24750 | 24750 | 24750 | 4 |
| 460 | 20230622 | 111200 | 3349509050 | 24800 | 24750 | 24800 | 24750 | 92 |
| 461 | 20230622 | 111100 | 3347231550 | 24750 | 24750 | 24750 | 24750 | 82 |
| 462 | 20230622 | 111000 | 3345202050 | 24750 | 24750 | 24750 | 24750 | 7 |
| 463 | 20230622 | 110900 | 3345028800 | 24750 | 24750 | 24750 | 24750 | 4 |
| 464 | 20230622 | 110800 | 3344929800 | 24700 | 24650 | 24700 | 24650 | 170 |
| 465 | 20230622 | 110700 | 3340738100 | 24700 | 24750 | 24750 | 24700 | 179 |
| 466 | 20230622 | 110600 | 3336310900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 467 | 20230622 | 110500 | 3336310900 | 24800 | 24750 | 24850 | 24700 | 660 |
| 468 | 20230622 | 110400 | 3319976900 | 24800 | 24800 | 24800 | 24800 | 293 |
| 469 | 20230622 | 110300 | 3312710500 | 24850 | 24900 | 24900 | 24850 | 223 |
| 470 | 20230622 | 110200 | 3307167550 | 24950 | 24900 | 24950 | 24850 | 520 |
| 471 | 20230622 | 110100 | 3294220400 | 24850 | 24900 | 24950 | 24800 | 239 |
| 472 | 20230622 | 110000 | 3288271100 | 24900 | 24850 | 24900 | 24850 | 82 |
| 473 | 20230622 | 105900 | 3286231200 | 24850 | 24800 | 24850 | 24800 | 78 |
| 474 | 20230622 | 105800 | 3284293100 | 24800 | 24800 | 24800 | 24800 | 45 |
| 475 | 20230622 | 105700 | 3283177100 | 24850 | 24850 | 24850 | 24850 | 1 |
| 476 | 20230622 | 105600 | 3283152250 | 24900 | 24800 | 24900 | 24750 | 416 |
| 477 | 20230622 | 105500 | 3272842700 | 24750 | 24700 | 24800 | 24700 | 642 |
| 478 | 20230622 | 105400 | 3256981750 | 24750 | 24750 | 24850 | 24700 | 760 |
| 479 | 20230622 | 105300 | 3238194900 | 24800 | 24800 | 24800 | 24750 | 292 |
| 480 | 20230622 | 105200 | 3230965100 | 24850 | 24850 | 24850 | 24850 | 72 |
| 481 | 20230622 | 105100 | 3229175900 | 24850 | 24800 | 24850 | 24800 | 32 |
| 482 | 20230622 | 105000 | 3228381450 | 24750 | 24750 | 24750 | 24700 | 271 |
| 483 | 20230622 | 104900 | 3221687150 | 24750 | 24800 | 24800 | 24700 | 110 |
| 484 | 20230622 | 104800 | 3218968500 | 24700 | 24800 | 24800 | 24700 | 800 |
| 485 | 20230622 | 104700 | 3199195550 | 24800 | 25000 | 25000 | 24800 | 842 |
| 486 | 20230622 | 104600 | 3178225300 | 25000 | 25100 | 25100 | 24950 | 445 |
| 487 | 20230622 | 104500 | 3167094100 | 25100 | 25100 | 25150 | 25100 | 64 |
| 488 | 20230622 | 104400 | 3165487650 | 25100 | 25050 | 25100 | 25000 | 202 |
| 489 | 20230622 | 104300 | 3160425650 | 25050 | 25150 | 25150 | 25050 | 168 |
| 490 | 20230622 | 104200 | 3156209350 | 25150 | 25150 | 25150 | 25150 | 89 |
| 491 | 20230622 | 104100 | 3153971000 | 25150 | 25150 | 25150 | 25150 | 102 |
| 492 | 20230622 | 104000 | 3151405700 | 25150 | 25150 | 25150 | 25050 | 623 |
| 493 | 20230622 | 103900 | 3135760300 | 25150 | 25250 | 25250 | 25150 | 285 |
| 494 | 20230622 | 103800 | 3128568000 | 25250 | 25250 | 25250 | 25100 | 425 |
| 495 | 20230622 | 103700 | 3117853350 | 25200 | 25200 | 25250 | 25200 | 503 |
| 496 | 20230622 | 103600 | 3105166850 | 25200 | 25250 | 25300 | 25200 | 851 |
| 497 | 20230622 | 103500 | 3083663450 | 25250 | 25150 | 25250 | 25100 | 2838 |
| 498 | 20230622 | 103400 | 3012134750 | 25100 | 25100 | 25100 | 25050 | 225 |
| 499 | 20230622 | 103300 | 3006488500 | 25050 | 25050 | 25100 | 24750 | 3285 |
| 500 | 20230622 | 103200 | 2924715750 | 25050 | 25050 | 25100 | 25050 | 346 |
| 501 | 20230622 | 103100 | 2916039850 | 25100 | 25050 | 25100 | 25050 | 423 |
| 502 | 20230622 | 103000 | 2905428250 | 25050 | 25100 | 25100 | 25050 | 464 |
| 503 | 20230622 | 102900 | 2893788050 | 25150 | 25150 | 25150 | 25100 | 693 |
| 504 | 20230622 | 102800 | 2876359250 | 25150 | 25150 | 25150 | 25100 | 428 |
| 505 | 20230622 | 102700 | 2865599300 | 25150 | 25150 | 25200 | 25100 | 947 |
| 506 | 20230622 | 102600 | 2841778350 | 25100 | 25050 | 25150 | 25050 | 366 |
| 507 | 20230622 | 102500 | 2832582950 | 25050 | 25050 | 25100 | 25000 | 1155 |
| 508 | 20230622 | 102400 | 2803658700 | 25050 | 25050 | 25100 | 24950 | 326 |
| 509 | 20230622 | 102300 | 2795498250 | 25100 | 25150 | 25200 | 25100 | 530 |
| 510 | 20230622 | 102200 | 2782176550 | 25200 | 25300 | 25300 | 25150 | 1531 |
| 511 | 20230622 | 102100 | 2743547500 | 25300 | 25350 | 25350 | 25300 | 987 |
| 512 | 20230622 | 102000 | 2718546350 | 25350 | 25400 | 25450 | 25300 | 750 |
| 513 | 20230622 | 101900 | 2699521050 | 25450 | 25450 | 25500 | 25400 | 746 |
| 514 | 20230622 | 101800 | 2680535600 | 25500 | 25450 | 25500 | 25400 | 370 |
| 515 | 20230622 | 101700 | 2671112450 | 25450 | 25350 | 25450 | 25350 | 1034 |
| 516 | 20230622 | 101600 | 2644810650 | 25400 | 25350 | 25400 | 25350 | 479 |
| 517 | 20230622 | 101500 | 2632663200 | 25400 | 25350 | 25400 | 25350 | 529 |
| 518 | 20230622 | 101400 | 2619248750 | 25300 | 25300 | 25350 | 25200 | 624 |
| 519 | 20230622 | 101300 | 2603477100 | 25250 | 25400 | 25450 | 25250 | 863 |
| 520 | 20230622 | 101200 | 2581592400 | 25450 | 25400 | 25500 | 25300 | 325 |
| 521 | 20230622 | 101100 | 2573322950 | 25400 | 25150 | 25400 | 25100 | 8685 |
| 522 | 20230622 | 101000 | 2354998200 | 25150 | 25250 | 25250 | 25100 | 4201 |
| 523 | 20230622 | 100900 | 2249452750 | 25250 | 25250 | 25300 | 25250 | 835 |
| 524 | 20230622 | 100800 | 2228360300 | 25250 | 25350 | 25450 | 25250 | 1939 |
| 525 | 20230622 | 100700 | 2179304750 | 25400 | 25500 | 25600 | 25400 | 7148 |
| 526 | 20230622 | 100600 | 1997084350 | 25500 | 25450 | 25500 | 25400 | 3759 |
| 527 | 20230622 | 100500 | 1901407450 | 25450 | 25450 | 25450 | 25450 | 0 |
| 528 | 20230622 | 100400 | 1901407450 | 25450 | 25450 | 25450 | 25350 | 885 |
| 529 | 20230622 | 100300 | 1878885850 | 25350 | 25350 | 25450 | 25300 | 3890 |
| 530 | 20230622 | 100200 | 1780227950 | 25400 | 25300 | 25450 | 25250 | 7152 |
| 531 | 20230622 | 100100 | 1598778250 | 25250 | 24950 | 25250 | 24950 | 8181 |
| 532 | 20230622 | 100000 | 1392778650 | 24950 | 25000 | 25050 | 24900 | 563 |
| 533 | 20230622 | 095900 | 1378702900 | 25000 | 25000 | 25050 | 25000 | 275 |
| 534 | 20230622 | 095800 | 1371819350 | 25050 | 25050 | 25100 | 25000 | 640 |
| 535 | 20230622 | 095700 | 1355780850 | 25050 | 25000 | 25050 | 25000 | 2009 |
| 536 | 20230622 | 095600 | 1305512400 | 25000 | 24900 | 25000 | 24900 | 684 |
| 537 | 20230622 | 095500 | 1288439000 | 24950 | 24950 | 24950 | 24850 | 627 |
| 538 | 20230622 | 095400 | 1272818150 | 24950 | 25000 | 25000 | 24900 | 471 |
| 539 | 20230622 | 095300 | 1261076400 | 25000 | 24950 | 25050 | 24950 | 2138 |
| 540 | 20230622 | 095200 | 1207655450 | 24950 | 24900 | 24950 | 24900 | 1316 |
| 541 | 20230622 | 095100 | 1174882600 | 24900 | 24900 | 24900 | 24850 | 434 |
| 542 | 20230622 | 095000 | 1164082400 | 24850 | 24800 | 24850 | 24750 | 161 |
| 543 | 20230622 | 094900 | 1160089700 | 24800 | 24750 | 24800 | 24750 | 371 |
| 544 | 20230622 | 094800 | 1150892300 | 24750 | 25000 | 25000 | 24750 | 752 |
| 545 | 20230622 | 094700 | 1132179950 | 24900 | 24900 | 25000 | 24900 | 741 |
| 546 | 20230622 | 094600 | 1113703650 | 24750 | 24800 | 24900 | 24750 | 543 |
| 547 | 20230622 | 094500 | 1100207250 | 24850 | 24700 | 24850 | 24700 | 1652 |
| 548 | 20230622 | 094400 | 1059370100 | 24650 | 24700 | 24700 | 24650 | 442 |
| 549 | 20230622 | 094300 | 1048453700 | 24650 | 24650 | 24700 | 24650 | 465 |
| 550 | 20230622 | 094200 | 1036982200 | 24650 | 24500 | 24650 | 24500 | 874 |
| 551 | 20230622 | 094100 | 1015490700 | 24500 | 24450 | 24500 | 24400 | 722 |
| 552 | 20230622 | 094000 | 997839000 | 24450 | 24650 | 24650 | 24450 | 412 |
| 553 | 20230622 | 093900 | 987736450 | 24600 | 24600 | 24650 | 24450 | 518 |
| 554 | 20230622 | 093800 | 974997800 | 24450 | 24650 | 24700 | 24450 | 363 |
| 555 | 20230622 | 093700 | 966079950 | 24700 | 24900 | 24900 | 24700 | 609 |
| 556 | 20230622 | 093600 | 950972950 | 24950 | 25000 | 25000 | 24900 | 1496 |
| 557 | 20230622 | 093500 | 913640850 | 24950 | 24950 | 25000 | 24950 | 3237 |
| 558 | 20230622 | 093400 | 832767800 | 25000 | 24950 | 25000 | 24950 | 1328 |
| 559 | 20230622 | 093300 | 799615550 | 25000 | 24900 | 25000 | 24850 | 2912 |
| 560 | 20230622 | 093200 | 726945050 | 24900 | 24850 | 24900 | 24850 | 4683 |
| 561 | 20230622 | 093100 | 610417050 | 24850 | 24700 | 24850 | 24650 | 2126 |
| 562 | 20230622 | 093000 | 557710500 | 24700 | 24850 | 24850 | 24700 | 712 |
| 563 | 20230622 | 092900 | 540033900 | 24850 | 24800 | 24850 | 24750 | 1415 |
| 564 | 20230622 | 092800 | 504931050 | 24800 | 24650 | 24800 | 24650 | 4561 |
| 565 | 20230622 | 092700 | 392058150 | 24650 | 24600 | 24650 | 24550 | 977 |
| 566 | 20230622 | 092600 | 368018300 | 24600 | 24550 | 24600 | 24550 | 442 |
| 567 | 20230622 | 092500 | 357147200 | 24550 | 24600 | 24650 | 24550 | 2473 |
| 568 | 20230622 | 092400 | 296315350 | 24600 | 24600 | 24650 | 24600 | 720 |
| 569 | 20230622 | 092300 | 278595950 | 24600 | 24550 | 24600 | 24550 | 82 |
| 570 | 20230622 | 092200 | 276581300 | 24500 | 24500 | 24600 | 24500 | 974 |
| 571 | 20230622 | 092100 | 252661350 | 24500 | 24500 | 24550 | 24500 | 212 |
| 572 | 20230622 | 092000 | 247460300 | 24450 | 24550 | 24550 | 24450 | 658 |
| 573 | 20230622 | 091900 | 231330000 | 24500 | 24400 | 24550 | 24400 | 2369 |
| 574 | 20230622 | 091800 | 173402300 | 24400 | 24300 | 24400 | 24300 | 311 |
| 575 | 20230622 | 091700 | 165829600 | 24350 | 24350 | 24400 | 24350 | 262 |
| 576 | 20230622 | 091600 | 159448500 | 24400 | 24400 | 24400 | 24350 | 274 |
| 577 | 20230622 | 091500 | 152763700 | 24450 | 24300 | 24450 | 24300 | 858 |
| 578 | 20230622 | 091400 | 131839950 | 24350 | 24150 | 24350 | 24150 | 1599 |
| 579 | 20230622 | 091300 | 93039850 | 24150 | 24100 | 24150 | 24100 | 335 |
| 580 | 20230622 | 091200 | 84966100 | 24150 | 24250 | 24250 | 24150 | 270 |
| 581 | 20230622 | 091100 | 78439950 | 24250 | 24000 | 24250 | 24000 | 860 |
| 582 | 20230622 | 091000 | 57658150 | 23950 | 23900 | 23950 | 23900 | 171 |
| 583 | 20230622 | 090900 | 53564700 | 23850 | 23900 | 23900 | 23850 | 11 |
| 584 | 20230622 | 090800 | 53302300 | 23900 | 23800 | 23900 | 23800 | 182 |
| 585 | 20230622 | 090700 | 48965600 | 23800 | 23700 | 23800 | 23700 | 232 |
| 586 | 20230622 | 090600 | 43465800 | 23700 | 23500 | 23700 | 23500 | 198 |
| 587 | 20230622 | 090500 | 38781450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 588 | 20230622 | 090400 | 38781450 | 23500 | 23350 | 23500 | 23350 | 214 |
| 589 | 20230622 | 090300 | 33758650 | 23500 | 23500 | 23500 | 23500 | 33 |
| 590 | 20230622 | 090200 | 32983150 | 23300 | 23500 | 23550 | 23300 | 554 |
| 591 | 20230622 | 090100 | 20017000 | 23500 | 23400 | 23500 | 23400 | 110 |
| 592 | 20230622 | 090000 | 17438250 | 23400 | 23150 | 23450 | 23150 | 753 |