31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 184900 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 5919 |
| 3 | 20230616 | 184800 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 4 | 20230616 | 184700 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 5 | 20230616 | 184600 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 6 | 20230616 | 184500 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 7 | 20230616 | 184400 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 8 | 20230616 | 184300 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 9 | 20230616 | 184200 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 10 | 20230616 | 184100 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 11 | 20230616 | 184000 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 12 | 20230616 | 183900 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 13 | 20230616 | 183800 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 14 | 20230616 | 183700 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 15 | 20230616 | 183600 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 16 | 20230616 | 183500 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 17 | 20230616 | 183400 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 18 | 20230616 | 183300 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 19 | 20230616 | 183200 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 20 | 20230616 | 183100 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 21 | 20230616 | 183000 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 22 | 20230616 | 182900 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 23 | 20230616 | 182800 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 24 | 20230616 | 182700 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 25 | 20230616 | 182600 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 26 | 20230616 | 182500 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 27 | 20230616 | 182400 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 28 | 20230616 | 182300 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 29 | 20230616 | 182200 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 30 | 20230616 | 182100 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 31 | 20230616 | 182000 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 32 | 20230616 | 181900 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 5919 |
| 33 | 20230616 | 181800 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 34 | 20230616 | 181700 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 35 | 20230616 | 181600 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 36 | 20230616 | 181500 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 37 | 20230616 | 181400 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 38 | 20230616 | 181300 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 39 | 20230616 | 181200 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 40 | 20230616 | 181100 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 41 | 20230616 | 181000 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 42 | 20230616 | 180900 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 43 | 20230616 | 180800 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 44 | 20230616 | 180700 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 45 | 20230616 | 180600 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 46 | 20230616 | 180500 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 47 | 20230616 | 180400 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 48 | 20230616 | 180300 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 49 | 20230616 | 180200 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 50 | 20230616 | 180100 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 51 | 20230616 | 180000 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 52 | 20230616 | 175900 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 53 | 20230616 | 175800 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 54 | 20230616 | 175700 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 55 | 20230616 | 175600 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 56 | 20230616 | 175500 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 57 | 20230616 | 175400 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 58 | 20230616 | 175300 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 59 | 20230616 | 175200 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 60 | 20230616 | 175100 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 61 | 20230616 | 175000 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 62 | 20230616 | 174900 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 5919 |
| 63 | 20230616 | 174800 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 64 | 20230616 | 174700 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 65 | 20230616 | 174600 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 66 | 20230616 | 174500 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 67 | 20230616 | 174400 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 68 | 20230616 | 174300 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 69 | 20230616 | 174200 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 70 | 20230616 | 174100 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 71 | 20230616 | 174000 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 72 | 20230616 | 173900 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 73 | 20230616 | 173800 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 74 | 20230616 | 173700 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 75 | 20230616 | 173600 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 76 | 20230616 | 173500 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 77 | 20230616 | 173400 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 78 | 20230616 | 173300 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 79 | 20230616 | 173200 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 80 | 20230616 | 173100 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 81 | 20230616 | 173000 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 82 | 20230616 | 172900 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 83 | 20230616 | 172800 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 84 | 20230616 | 172700 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 85 | 20230616 | 172600 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 86 | 20230616 | 172500 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 87 | 20230616 | 172400 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 88 | 20230616 | 172300 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 89 | 20230616 | 172200 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 90 | 20230616 | 172100 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 91 | 20230616 | 172000 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 92 | 20230616 | 171900 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 5919 |
| 93 | 20230616 | 171800 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 94 | 20230616 | 171700 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 95 | 20230616 | 171600 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 96 | 20230616 | 171500 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 97 | 20230616 | 171400 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 98 | 20230616 | 171300 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 99 | 20230616 | 171200 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 100 | 20230616 | 171100 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 101 | 20230616 | 171000 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 102 | 20230616 | 170900 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 103 | 20230616 | 170800 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 104 | 20230616 | 170700 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 105 | 20230616 | 170600 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 106 | 20230616 | 170500 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 107 | 20230616 | 170400 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 108 | 20230616 | 170300 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 109 | 20230616 | 170200 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 110 | 20230616 | 170100 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 111 | 20230616 | 170000 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 112 | 20230616 | 165900 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 113 | 20230616 | 165800 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 114 | 20230616 | 165700 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 115 | 20230616 | 165600 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 116 | 20230616 | 165500 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 117 | 20230616 | 165400 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 118 | 20230616 | 165300 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 119 | 20230616 | 165200 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 120 | 20230616 | 165100 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 121 | 20230616 | 165000 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 122 | 20230616 | 164900 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 5919 |
| 123 | 20230616 | 164800 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 124 | 20230616 | 164700 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 125 | 20230616 | 164600 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 126 | 20230616 | 164500 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 127 | 20230616 | 164400 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 128 | 20230616 | 164300 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 129 | 20230616 | 164200 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 130 | 20230616 | 164100 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 131 | 20230616 | 164000 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 132 | 20230616 | 163900 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 133 | 20230616 | 163800 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 134 | 20230616 | 163700 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 135 | 20230616 | 163600 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 136 | 20230616 | 163500 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 137 | 20230616 | 163400 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 138 | 20230616 | 163300 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 139 | 20230616 | 163200 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 140 | 20230616 | 163100 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 141 | 20230616 | 163000 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 142 | 20230616 | 162900 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 143 | 20230616 | 162800 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 144 | 20230616 | 162700 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 145 | 20230616 | 162600 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 146 | 20230616 | 162500 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 147 | 20230616 | 162400 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 148 | 20230616 | 162300 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 149 | 20230616 | 162200 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 150 | 20230616 | 162100 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 151 | 20230616 | 162000 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 152 | 20230616 | 161900 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 5919 |
| 153 | 20230616 | 161800 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 154 | 20230616 | 161700 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 155 | 20230616 | 161600 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 156 | 20230616 | 161500 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 157 | 20230616 | 161400 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 158 | 20230616 | 161300 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 159 | 20230616 | 161200 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 160 | 20230616 | 161100 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 161 | 20230616 | 161000 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 162 | 20230616 | 160900 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 163 | 20230616 | 160800 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 164 | 20230616 | 160700 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 165 | 20230616 | 160600 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 166 | 20230616 | 160500 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 167 | 20230616 | 160400 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 168 | 20230616 | 160300 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 169 | 20230616 | 160200 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 170 | 20230616 | 160100 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 171 | 20230616 | 160000 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 172 | 20230616 | 155900 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 173 | 20230616 | 155800 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 174 | 20230616 | 155700 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 175 | 20230616 | 155600 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 176 | 20230616 | 155500 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 177 | 20230616 | 155400 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 178 | 20230616 | 155300 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 179 | 20230616 | 155200 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 180 | 20230616 | 155100 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 181 | 20230616 | 155000 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 182 | 20230616 | 154900 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 5919 |
| 183 | 20230616 | 154800 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 184 | 20230616 | 154700 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 185 | 20230616 | 154600 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 186 | 20230616 | 154500 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 187 | 20230616 | 154400 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 188 | 20230616 | 154300 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 189 | 20230616 | 154200 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 190 | 20230616 | 154100 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 191 | 20230616 | 154000 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 192 | 20230616 | 153900 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 193 | 20230616 | 153800 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 194 | 20230616 | 153700 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 195 | 20230616 | 153600 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 196 | 20230616 | 153500 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 197 | 20230616 | 153400 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 198 | 20230616 | 153300 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 199 | 20230616 | 153200 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 200 | 20230616 | 153100 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 201 | 20230616 | 153000 | 2364623250 | 25150 | 25150 | 25150 | 25150 | 5919 |
| 202 | 20230616 | 152900 | 2215760400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 203 | 20230616 | 152800 | 2215760400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 204 | 20230616 | 152700 | 2215760400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 205 | 20230616 | 152600 | 2215760400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 206 | 20230616 | 152500 | 2215760400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 207 | 20230616 | 152400 | 2215760400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 208 | 20230616 | 152300 | 2215760400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 209 | 20230616 | 152200 | 2215760400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 210 | 20230616 | 152100 | 2215760400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 211 | 20230616 | 152000 | 2215760400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 212 | 20230616 | 151900 | 2215760400 | 25100 | 24900 | 25100 | 24900 | 637 |
| 213 | 20230616 | 151800 | 2199838800 | 24900 | 24850 | 24900 | 24850 | 194 |
| 214 | 20230616 | 151700 | 2195017700 | 24900 | 24950 | 24950 | 24900 | 248 |
| 215 | 20230616 | 151600 | 2188842400 | 24950 | 24900 | 24950 | 24850 | 322 |
| 216 | 20230616 | 151500 | 2180833050 | 24950 | 24850 | 24950 | 24850 | 202 |
| 217 | 20230616 | 151400 | 2175813150 | 24850 | 24900 | 24900 | 24850 | 255 |
| 218 | 20230616 | 151300 | 2169474050 | 24950 | 24850 | 24950 | 24850 | 141 |
| 219 | 20230616 | 151200 | 2165970100 | 24850 | 24950 | 24950 | 24850 | 255 |
| 220 | 20230616 | 151100 | 2159633000 | 24950 | 24900 | 24950 | 24900 | 76 |
| 221 | 20230616 | 151000 | 2157739200 | 24800 | 24900 | 24900 | 24800 | 357 |
| 222 | 20230616 | 150900 | 2148873600 | 24900 | 24900 | 24900 | 24900 | 500 |
| 223 | 20230616 | 150800 | 2136423600 | 24850 | 24850 | 24850 | 24850 | 638 |
| 224 | 20230616 | 150700 | 2120569300 | 24850 | 24850 | 24850 | 24850 | 312 |
| 225 | 20230616 | 150600 | 2112816100 | 24900 | 24900 | 24900 | 24900 | 23 |
| 226 | 20230616 | 150500 | 2112243400 | 24850 | 24850 | 24850 | 24850 | 414 |
| 227 | 20230616 | 150400 | 2101955500 | 24900 | 24900 | 24900 | 24900 | 214 |
| 228 | 20230616 | 150300 | 2096626900 | 24900 | 24900 | 24900 | 24900 | 179 |
| 229 | 20230616 | 150200 | 2092169800 | 24900 | 24900 | 24900 | 24900 | 76 |
| 230 | 20230616 | 150100 | 2090277400 | 24950 | 24900 | 24950 | 24900 | 268 |
| 231 | 20230616 | 150000 | 2083604000 | 24900 | 24950 | 24950 | 24900 | 32 |
| 232 | 20230616 | 145900 | 2082807100 | 24800 | 24850 | 24850 | 24800 | 560 |
| 233 | 20230616 | 145800 | 2068901750 | 24850 | 24850 | 24850 | 24850 | 40 |
| 234 | 20230616 | 145700 | 2067907750 | 24850 | 24850 | 24900 | 24850 | 318 |
| 235 | 20230616 | 145600 | 2060002950 | 24850 | 24850 | 24850 | 24850 | 672 |
| 236 | 20230616 | 145500 | 2043303750 | 24850 | 24850 | 24850 | 24850 | 294 |
| 237 | 20230616 | 145400 | 2035997850 | 24850 | 24900 | 24900 | 24850 | 305 |
| 238 | 20230616 | 145300 | 2028416350 | 24950 | 24900 | 24950 | 24900 | 163 |
| 239 | 20230616 | 145200 | 2024356500 | 24900 | 24900 | 24900 | 24900 | 280 |
| 240 | 20230616 | 145100 | 2017384500 | 24950 | 24950 | 24950 | 24950 | 10 |
| 241 | 20230616 | 145000 | 2017135000 | 24950 | 24950 | 24950 | 24900 | 288 |
| 242 | 20230616 | 144900 | 2009962200 | 24950 | 24900 | 24950 | 24900 | 296 |
| 243 | 20230616 | 144800 | 2002591750 | 24900 | 24950 | 24950 | 24900 | 51 |
| 244 | 20230616 | 144700 | 2001321800 | 24900 | 24900 | 24900 | 24900 | 254 |
| 245 | 20230616 | 144600 | 1994997200 | 24950 | 24950 | 24950 | 24950 | 23 |
| 246 | 20230616 | 144500 | 1994423350 | 24950 | 24950 | 24950 | 24950 | 184 |
| 247 | 20230616 | 144400 | 1989832550 | 24950 | 24900 | 24950 | 24900 | 595 |
| 248 | 20230616 | 144300 | 1975000000 | 24950 | 24900 | 24950 | 24900 | 45 |
| 249 | 20230616 | 144200 | 1973878300 | 24950 | 25050 | 25050 | 24950 | 9 |
| 250 | 20230616 | 144100 | 1973653650 | 24950 | 25100 | 25100 | 24900 | 191 |
| 251 | 20230616 | 144000 | 1968888100 | 25250 | 24850 | 25250 | 24850 | 1024 |
| 252 | 20230616 | 143900 | 1943181450 | 24850 | 24850 | 24850 | 24850 | 481 |
| 253 | 20230616 | 143800 | 1931228600 | 24900 | 24850 | 24900 | 24850 | 7 |
| 254 | 20230616 | 143700 | 1931054600 | 24850 | 24850 | 24850 | 24850 | 255 |
| 255 | 20230616 | 143600 | 1924717850 | 24900 | 24900 | 24900 | 24900 | 24 |
| 256 | 20230616 | 143500 | 1924120250 | 24950 | 24950 | 24950 | 24950 | 1 |
| 257 | 20230616 | 143400 | 1924095300 | 24850 | 24850 | 24850 | 24850 | 296 |
| 258 | 20230616 | 143300 | 1916739700 | 24850 | 24900 | 24900 | 24850 | 906 |
| 259 | 20230616 | 143200 | 1894205300 | 24900 | 24900 | 24900 | 24900 | 32 |
| 260 | 20230616 | 143100 | 1893408500 | 24900 | 24950 | 24950 | 24900 | 120 |
| 261 | 20230616 | 143000 | 1890419500 | 24950 | 24950 | 25000 | 24950 | 75 |
| 262 | 20230616 | 142900 | 1888548150 | 24900 | 24900 | 24900 | 24900 | 255 |
| 263 | 20230616 | 142800 | 1882198650 | 24950 | 24950 | 24950 | 24950 | 50 |
| 264 | 20230616 | 142700 | 1880951150 | 24950 | 25000 | 25000 | 24950 | 225 |
| 265 | 20230616 | 142600 | 1875337150 | 25000 | 24950 | 25000 | 24950 | 245 |
| 266 | 20230616 | 142500 | 1869223250 | 24950 | 24950 | 25000 | 24950 | 114 |
| 267 | 20230616 | 142400 | 1866378900 | 24950 | 24950 | 24950 | 24950 | 275 |
| 268 | 20230616 | 142300 | 1859517650 | 24950 | 24950 | 24950 | 24950 | 40 |
| 269 | 20230616 | 142200 | 1858519650 | 24900 | 24950 | 24950 | 24900 | 471 |
| 270 | 20230616 | 142100 | 1846791650 | 24950 | 24950 | 24950 | 24950 | 1 |
| 271 | 20230616 | 142000 | 1846766700 | 24950 | 24950 | 24950 | 24950 | 37 |
| 272 | 20230616 | 141900 | 1845843550 | 24900 | 24900 | 24900 | 24850 | 412 |
| 273 | 20230616 | 141800 | 1835586750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 274 | 20230616 | 141700 | 1835586750 | 24900 | 24950 | 24950 | 24900 | 407 |
| 275 | 20230616 | 141600 | 1825442100 | 24900 | 24950 | 24950 | 24900 | 400 |
| 276 | 20230616 | 141500 | 1815476100 | 24950 | 24950 | 24950 | 24950 | 174 |
| 277 | 20230616 | 141400 | 1811134800 | 24950 | 24950 | 24950 | 24950 | 100 |
| 278 | 20230616 | 141300 | 1808639800 | 24950 | 24950 | 24950 | 24950 | 578 |
| 279 | 20230616 | 141200 | 1794218700 | 24950 | 24900 | 24950 | 24900 | 255 |
| 280 | 20230616 | 141100 | 1787869150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 281 | 20230616 | 141000 | 1787869150 | 24900 | 24950 | 24950 | 24900 | 279 |
| 282 | 20230616 | 140900 | 1780920850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 283 | 20230616 | 140800 | 1780920850 | 24950 | 24950 | 24950 | 24950 | 175 |
| 284 | 20230616 | 140700 | 1776554600 | 24950 | 24950 | 24950 | 24950 | 253 |
| 285 | 20230616 | 140600 | 1770242250 | 25000 | 25000 | 25000 | 25000 | 23 |
| 286 | 20230616 | 140500 | 1769667250 | 25000 | 25000 | 25000 | 25000 | 134 |
| 287 | 20230616 | 140400 | 1766317250 | 25000 | 24950 | 25000 | 24950 | 53 |
| 288 | 20230616 | 140300 | 1764994250 | 24950 | 24950 | 24950 | 24950 | 704 |
| 289 | 20230616 | 140200 | 1747429450 | 24950 | 25000 | 25000 | 24950 | 161 |
| 290 | 20230616 | 140100 | 1743412400 | 25000 | 25000 | 25000 | 25000 | 50 |
| 291 | 20230616 | 140000 | 1742162400 | 25050 | 25100 | 25100 | 25050 | 70 |
| 292 | 20230616 | 135900 | 1740407050 | 25050 | 25000 | 25050 | 25000 | 396 |
| 293 | 20230616 | 135800 | 1730492250 | 25000 | 25000 | 25000 | 25000 | 298 |
| 294 | 20230616 | 135700 | 1723042250 | 25050 | 25050 | 25050 | 25050 | 27 |
| 295 | 20230616 | 135600 | 1722365900 | 25100 | 25000 | 25100 | 25000 | 282 |
| 296 | 20230616 | 135500 | 1715312200 | 24950 | 25000 | 25000 | 24950 | 329 |
| 297 | 20230616 | 135400 | 1707101150 | 25000 | 25000 | 25000 | 25000 | 65 |
| 298 | 20230616 | 135300 | 1705476150 | 25000 | 25050 | 25150 | 25000 | 229 |
| 299 | 20230616 | 135200 | 1699739100 | 25000 | 25050 | 25050 | 25000 | 336 |
| 300 | 20230616 | 135100 | 1691338850 | 25050 | 25050 | 25050 | 25050 | 0 |
| 301 | 20230616 | 135000 | 1691338850 | 25050 | 25100 | 25150 | 25050 | 534 |
| 302 | 20230616 | 134900 | 1677953400 | 25050 | 25050 | 25050 | 25050 | 220 |
| 303 | 20230616 | 134800 | 1672442400 | 25050 | 25150 | 25150 | 25050 | 3223 |
| 304 | 20230616 | 134700 | 1591573400 | 25150 | 25150 | 25150 | 25100 | 287 |
| 305 | 20230616 | 134600 | 1584368050 | 25100 | 25150 | 25150 | 25100 | 397 |
| 306 | 20230616 | 134500 | 1574399200 | 25150 | 25150 | 25150 | 25150 | 84 |
| 307 | 20230616 | 134400 | 1572286600 | 25150 | 25150 | 25150 | 25150 | 32 |
| 308 | 20230616 | 134300 | 1571481800 | 25150 | 25150 | 25150 | 25150 | 54 |
| 309 | 20230616 | 134200 | 1570123700 | 25150 | 25150 | 25150 | 25150 | 349 |
| 310 | 20230616 | 134100 | 1561346350 | 25200 | 25200 | 25200 | 25200 | 200 |
| 311 | 20230616 | 134000 | 1556306350 | 25150 | 25200 | 25200 | 25150 | 174 |
| 312 | 20230616 | 133900 | 1551927150 | 25150 | 25150 | 25200 | 25150 | 331 |
| 313 | 20230616 | 133800 | 1543602400 | 25100 | 25150 | 25150 | 25100 | 415 |
| 314 | 20230616 | 133700 | 1533175150 | 25200 | 25150 | 25200 | 25150 | 526 |
| 315 | 20230616 | 133600 | 1519943750 | 25150 | 25150 | 25150 | 25100 | 293 |
| 316 | 20230616 | 133500 | 1512575800 | 25100 | 25150 | 25150 | 25100 | 516 |
| 317 | 20230616 | 133400 | 1499613550 | 25150 | 25150 | 25150 | 25150 | 40 |
| 318 | 20230616 | 133300 | 1498607550 | 25150 | 25200 | 25200 | 25150 | 278 |
| 319 | 20230616 | 133200 | 1491614700 | 25250 | 25250 | 25250 | 25250 | 0 |
| 320 | 20230616 | 133100 | 1491614700 | 25250 | 25150 | 25250 | 25150 | 42 |
| 321 | 20230616 | 133000 | 1490558200 | 25150 | 25150 | 25150 | 25150 | 515 |
| 322 | 20230616 | 132900 | 1477605950 | 25200 | 25200 | 25200 | 25200 | 44 |
| 323 | 20230616 | 132800 | 1476497150 | 25250 | 25250 | 25250 | 25250 | 0 |
| 324 | 20230616 | 132700 | 1476497150 | 25250 | 25200 | 25250 | 25200 | 379 |
| 325 | 20230616 | 132600 | 1466940100 | 25200 | 25150 | 25200 | 25150 | 75 |
| 326 | 20230616 | 132500 | 1465051850 | 25150 | 25150 | 25150 | 25100 | 337 |
| 327 | 20230616 | 132400 | 1456578300 | 25150 | 25100 | 25150 | 25100 | 640 |
| 328 | 20230616 | 132300 | 1440513400 | 25100 | 25150 | 25150 | 25100 | 351 |
| 329 | 20230616 | 132200 | 1431698050 | 25150 | 25150 | 25150 | 25100 | 376 |
| 330 | 20230616 | 132100 | 1422251650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 331 | 20230616 | 132000 | 1422251650 | 25200 | 25250 | 25250 | 25200 | 106 |
| 332 | 20230616 | 131900 | 1419578250 | 25200 | 25150 | 25200 | 25150 | 176 |
| 333 | 20230616 | 131800 | 1415150850 | 25150 | 25250 | 25250 | 25150 | 176 |
| 334 | 20230616 | 131700 | 1410724350 | 25100 | 25150 | 25150 | 25000 | 1687 |
| 335 | 20230616 | 131600 | 1368431150 | 25150 | 25200 | 25200 | 25150 | 2624 |
| 336 | 20230616 | 131500 | 1302411500 | 25200 | 25250 | 25250 | 25200 | 249 |
| 337 | 20230616 | 131400 | 1296133900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 338 | 20230616 | 131300 | 1296133900 | 25300 | 25350 | 25350 | 25300 | 154 |
| 339 | 20230616 | 131200 | 1292236550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 340 | 20230616 | 131100 | 1292236550 | 25350 | 25350 | 25350 | 25350 | 327 |
| 341 | 20230616 | 131000 | 1283947100 | 25350 | 25350 | 25350 | 25350 | 65 |
| 342 | 20230616 | 130900 | 1282299350 | 25400 | 25400 | 25400 | 25400 | 24 |
| 343 | 20230616 | 130800 | 1281689750 | 25400 | 25400 | 25400 | 25400 | 172 |
| 344 | 20230616 | 130700 | 1277320950 | 25400 | 25400 | 25400 | 25400 | 1 |
| 345 | 20230616 | 130600 | 1277295550 | 25400 | 25400 | 25450 | 25400 | 277 |
| 346 | 20230616 | 130500 | 1270259050 | 25400 | 25400 | 25400 | 25400 | 245 |
| 347 | 20230616 | 130400 | 1264036050 | 25350 | 25350 | 25350 | 25300 | 315 |
| 348 | 20230616 | 130300 | 1256052850 | 25300 | 25500 | 25500 | 25300 | 558 |
| 349 | 20230616 | 130200 | 1241870900 | 25500 | 25500 | 25500 | 25500 | 241 |
| 350 | 20230616 | 130100 | 1235725400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 351 | 20230616 | 130000 | 1235725400 | 25600 | 25550 | 25600 | 25550 | 313 |
| 352 | 20230616 | 125900 | 1227714400 | 25650 | 25500 | 25650 | 25500 | 1144 |
| 353 | 20230616 | 125800 | 1198446500 | 25450 | 25450 | 25450 | 25450 | 254 |
| 354 | 20230616 | 125700 | 1191982200 | 25500 | 25450 | 25500 | 25450 | 542 |
| 355 | 20230616 | 125600 | 1178163300 | 25450 | 25500 | 25500 | 25450 | 332 |
| 356 | 20230616 | 125500 | 1169710050 | 25500 | 25450 | 25500 | 25450 | 308 |
| 357 | 20230616 | 125400 | 1161870850 | 25450 | 25450 | 25450 | 25450 | 0 |
| 358 | 20230616 | 125300 | 1161870850 | 25450 | 25500 | 25500 | 25450 | 297 |
| 359 | 20230616 | 125200 | 1154310050 | 25500 | 25500 | 25500 | 25500 | 0 |
| 360 | 20230616 | 125100 | 1154310050 | 25500 | 25500 | 25500 | 25500 | 250 |
| 361 | 20230616 | 125000 | 1147935050 | 25550 | 25550 | 25550 | 25550 | 235 |
| 362 | 20230616 | 124900 | 1141930800 | 25550 | 25550 | 25550 | 25500 | 281 |
| 363 | 20230616 | 124800 | 1134752050 | 25550 | 25550 | 25550 | 25550 | 30 |
| 364 | 20230616 | 124700 | 1133985550 | 25650 | 25500 | 25650 | 25500 | 290 |
| 365 | 20230616 | 124600 | 1126578800 | 25550 | 25500 | 25650 | 25500 | 1907 |
| 366 | 20230616 | 124500 | 1077772200 | 25500 | 25500 | 25500 | 25500 | 290 |
| 367 | 20230616 | 124400 | 1070377200 | 25500 | 25500 | 25500 | 25500 | 80 |
| 368 | 20230616 | 124300 | 1068337200 | 25500 | 25500 | 25500 | 25500 | 123 |
| 369 | 20230616 | 124200 | 1065200700 | 25500 | 25500 | 25500 | 25500 | 315 |
| 370 | 20230616 | 124100 | 1057168200 | 25450 | 25400 | 25450 | 25400 | 2067 |
| 371 | 20230616 | 124000 | 1004609600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 372 | 20230616 | 123900 | 1004609600 | 25400 | 25400 | 25400 | 25400 | 24 |
| 373 | 20230616 | 123800 | 1004000000 | 25350 | 25350 | 25350 | 25350 | 48 |
| 374 | 20230616 | 123700 | 1002783200 | 25350 | 25350 | 25350 | 25350 | 252 |
| 375 | 20230616 | 123600 | 996395000 | 25400 | 25400 | 25400 | 25400 | 132 |
| 376 | 20230616 | 123500 | 993042200 | 25400 | 25400 | 25400 | 25400 | 0 |
| 377 | 20230616 | 123400 | 993042200 | 25400 | 25400 | 25400 | 25400 | 140 |
| 378 | 20230616 | 123300 | 989486200 | 25400 | 25350 | 25400 | 25350 | 2119 |
| 379 | 20230616 | 123200 | 935667000 | 25300 | 25300 | 25300 | 25300 | 35 |
| 380 | 20230616 | 123100 | 934781500 | 25350 | 25300 | 25350 | 25300 | 540 |
| 381 | 20230616 | 123000 | 921094500 | 25300 | 25300 | 25300 | 25300 | 376 |
| 382 | 20230616 | 122900 | 911581700 | 25300 | 25250 | 25300 | 25250 | 261 |
| 383 | 20230616 | 122800 | 904985250 | 25250 | 25250 | 25250 | 25250 | 397 |
| 384 | 20230616 | 122700 | 894961000 | 25250 | 25250 | 25250 | 25250 | 19 |
| 385 | 20230616 | 122600 | 894481250 | 25200 | 25200 | 25250 | 25200 | 101 |
| 386 | 20230616 | 122500 | 891935350 | 25200 | 25250 | 25250 | 25200 | 231 |
| 387 | 20230616 | 122400 | 886113500 | 25250 | 25250 | 25250 | 25250 | 96 |
| 388 | 20230616 | 122300 | 883689500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 389 | 20230616 | 122200 | 883689500 | 25200 | 25200 | 25200 | 25200 | 40 |
| 390 | 20230616 | 122100 | 882681500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 391 | 20230616 | 122000 | 882681500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 392 | 20230616 | 121900 | 882681500 | 25200 | 25150 | 25200 | 25150 | 43 |
| 393 | 20230616 | 121800 | 881599900 | 25150 | 25150 | 25150 | 25150 | 1 |
| 394 | 20230616 | 121700 | 881574750 | 25200 | 25200 | 25200 | 25200 | 400 |
| 395 | 20230616 | 121600 | 871494750 | 25300 | 25300 | 25300 | 25300 | 75 |
| 396 | 20230616 | 121500 | 869597250 | 25350 | 25350 | 25350 | 25350 | 0 |
| 397 | 20230616 | 121400 | 869597250 | 25350 | 25250 | 25350 | 25250 | 80 |
| 398 | 20230616 | 121300 | 867573900 | 25250 | 25250 | 25250 | 25250 | 418 |
| 399 | 20230616 | 121200 | 857019400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 400 | 20230616 | 121100 | 857019400 | 25300 | 25300 | 25300 | 25300 | 101 |
| 401 | 20230616 | 121000 | 854464100 | 25300 | 25300 | 25300 | 25300 | 2 |
| 402 | 20230616 | 120900 | 854413500 | 25300 | 25300 | 25300 | 25300 | 23 |
| 403 | 20230616 | 120800 | 853831600 | 25300 | 25300 | 25300 | 25300 | 0 |
| 404 | 20230616 | 120700 | 853831600 | 25300 | 25300 | 25300 | 25300 | 0 |
| 405 | 20230616 | 120600 | 853831600 | 25300 | 25300 | 25300 | 25300 | 102 |
| 406 | 20230616 | 120500 | 851251000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 407 | 20230616 | 120400 | 851251000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 408 | 20230616 | 120300 | 851251000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 409 | 20230616 | 120200 | 851251000 | 25300 | 25300 | 25300 | 25300 | 5 |
| 410 | 20230616 | 120100 | 851124500 | 25200 | 25200 | 25200 | 25200 | 40 |
| 411 | 20230616 | 120000 | 850116500 | 25200 | 25200 | 25200 | 25200 | 7 |
| 412 | 20230616 | 115900 | 849940100 | 25300 | 25300 | 25300 | 25300 | 113 |
| 413 | 20230616 | 115800 | 847081200 | 25250 | 25250 | 25250 | 25250 | 46 |
| 414 | 20230616 | 115700 | 845919700 | 25250 | 25250 | 25250 | 25250 | 525 |
| 415 | 20230616 | 115600 | 832663450 | 25200 | 25150 | 25200 | 25150 | 120 |
| 416 | 20230616 | 115500 | 829639800 | 25150 | 25150 | 25150 | 25150 | 40 |
| 417 | 20230616 | 115400 | 828633800 | 25150 | 25150 | 25150 | 25150 | 210 |
| 418 | 20230616 | 115300 | 823352300 | 25150 | 25200 | 25200 | 25150 | 26 |
| 419 | 20230616 | 115200 | 822697200 | 25150 | 25150 | 25150 | 25150 | 47 |
| 420 | 20230616 | 115100 | 821515150 | 25150 | 25150 | 25150 | 25150 | 0 |
| 421 | 20230616 | 115000 | 821515150 | 25150 | 25200 | 25200 | 25150 | 70 |
| 422 | 20230616 | 114900 | 819751500 | 25250 | 25150 | 25250 | 25150 | 8 |
| 423 | 20230616 | 114800 | 819550200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 424 | 20230616 | 114700 | 819550200 | 25250 | 25250 | 25250 | 25250 | 51 |
| 425 | 20230616 | 114600 | 818262450 | 25250 | 25200 | 25250 | 25200 | 133 |
| 426 | 20230616 | 114500 | 814909000 | 25200 | 25150 | 25200 | 25150 | 83 |
| 427 | 20230616 | 114400 | 812817700 | 25200 | 25200 | 25200 | 25200 | 5 |
| 428 | 20230616 | 114300 | 812691700 | 25150 | 25200 | 25200 | 25150 | 31 |
| 429 | 20230616 | 114200 | 811910850 | 25200 | 25200 | 25200 | 25200 | 0 |
| 430 | 20230616 | 114100 | 811910850 | 25200 | 25150 | 25200 | 25150 | 14 |
| 431 | 20230616 | 114000 | 811558400 | 25200 | 25200 | 25200 | 25200 | 33 |
| 432 | 20230616 | 113900 | 810726800 | 25200 | 25250 | 25250 | 25200 | 30 |
| 433 | 20230616 | 113800 | 809969650 | 25200 | 25100 | 25200 | 25100 | 79 |
| 434 | 20230616 | 113700 | 807979450 | 25200 | 25200 | 25200 | 25200 | 63 |
| 435 | 20230616 | 113600 | 806391850 | 25200 | 25100 | 25200 | 25100 | 12 |
| 436 | 20230616 | 113500 | 806090150 | 25100 | 25100 | 25100 | 25100 | 0 |
| 437 | 20230616 | 113400 | 806090150 | 25100 | 25200 | 25200 | 25100 | 44 |
| 438 | 20230616 | 113300 | 804982050 | 25250 | 25350 | 25400 | 25250 | 73 |
| 439 | 20230616 | 113200 | 803131550 | 25350 | 25200 | 25350 | 25050 | 769 |
| 440 | 20230616 | 113100 | 783803950 | 25250 | 25200 | 25250 | 25200 | 64 |
| 441 | 20230616 | 113000 | 782191100 | 25200 | 25200 | 25200 | 25200 | 57 |
| 442 | 20230616 | 112900 | 780754700 | 25200 | 25200 | 25200 | 25200 | 10 |
| 443 | 20230616 | 112800 | 780502700 | 25150 | 25150 | 25150 | 25150 | 46 |
| 444 | 20230616 | 112700 | 779345800 | 25150 | 25150 | 25150 | 25150 | 7 |
| 445 | 20230616 | 112600 | 779169750 | 25300 | 25200 | 25300 | 25200 | 36 |
| 446 | 20230616 | 112500 | 778259550 | 25150 | 25200 | 25200 | 25150 | 288 |
| 447 | 20230616 | 112400 | 771002300 | 25200 | 25200 | 25200 | 25200 | 78 |
| 448 | 20230616 | 112300 | 769036700 | 25250 | 25250 | 25250 | 25250 | 36 |
| 449 | 20230616 | 112200 | 768127700 | 25200 | 25200 | 25200 | 25200 | 40 |
| 450 | 20230616 | 112100 | 767119700 | 25200 | 25250 | 25300 | 25200 | 151 |
| 451 | 20230616 | 112000 | 763306000 | 25250 | 25250 | 25250 | 25250 | 2 |
| 452 | 20230616 | 111900 | 763255500 | 25250 | 25250 | 25300 | 25250 | 70 |
| 453 | 20230616 | 111800 | 761486850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 454 | 20230616 | 111700 | 761486850 | 25250 | 25250 | 25250 | 25250 | 7 |
| 455 | 20230616 | 111600 | 761310100 | 25300 | 25250 | 25300 | 25250 | 70 |
| 456 | 20230616 | 111500 | 759541450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 457 | 20230616 | 111400 | 759541450 | 25250 | 25300 | 25300 | 25250 | 30 |
| 458 | 20230616 | 111300 | 758782750 | 25300 | 25300 | 25300 | 25300 | 474 |
| 459 | 20230616 | 111200 | 746790550 | 25350 | 25350 | 25350 | 25300 | 733 |
| 460 | 20230616 | 111100 | 728209350 | 25350 | 25350 | 25350 | 25350 | 200 |
| 461 | 20230616 | 111000 | 723139350 | 25350 | 25350 | 25350 | 25350 | 98 |
| 462 | 20230616 | 110900 | 720655050 | 25350 | 25350 | 25400 | 25350 | 75 |
| 463 | 20230616 | 110800 | 718752650 | 25350 | 25350 | 25350 | 25350 | 80 |
| 464 | 20230616 | 110700 | 716724650 | 25350 | 25350 | 25350 | 25350 | 40 |
| 465 | 20230616 | 110600 | 715710650 | 25350 | 25400 | 25400 | 25350 | 430 |
| 466 | 20230616 | 110500 | 704789000 | 25350 | 25400 | 25400 | 25350 | 113 |
| 467 | 20230616 | 110400 | 701919100 | 25350 | 25350 | 25350 | 25350 | 53 |
| 468 | 20230616 | 110300 | 700575550 | 25350 | 25300 | 25350 | 25300 | 10 |
| 469 | 20230616 | 110200 | 700322400 | 25450 | 25350 | 25450 | 25350 | 230 |
| 470 | 20230616 | 110100 | 694479300 | 25350 | 25350 | 25350 | 25350 | 307 |
| 471 | 20230616 | 110000 | 686696850 | 25400 | 25400 | 25400 | 25400 | 0 |
| 472 | 20230616 | 105900 | 686696850 | 25400 | 25400 | 25400 | 25350 | 470 |
| 473 | 20230616 | 105800 | 674759200 | 25400 | 25300 | 25400 | 25300 | 994 |
| 474 | 20230616 | 105700 | 649532400 | 25300 | 25300 | 25300 | 25300 | 179 |
| 475 | 20230616 | 105600 | 645003700 | 25300 | 25150 | 25300 | 25150 | 991 |
| 476 | 20230616 | 105500 | 619951000 | 25200 | 25150 | 25200 | 25150 | 79 |
| 477 | 20230616 | 105400 | 617962200 | 25150 | 25150 | 25150 | 25150 | 7 |
| 478 | 20230616 | 105300 | 617786150 | 25150 | 25150 | 25150 | 25150 | 39 |
| 479 | 20230616 | 105200 | 616805300 | 25150 | 25150 | 25200 | 25150 | 1007 |
| 480 | 20230616 | 105100 | 591477300 | 25200 | 25200 | 25200 | 25200 | 13 |
| 481 | 20230616 | 105000 | 591149700 | 25150 | 25150 | 25150 | 25150 | 7 |
| 482 | 20230616 | 104900 | 590973650 | 25200 | 25150 | 25200 | 25150 | 102 |
| 483 | 20230616 | 104800 | 588405250 | 25150 | 25150 | 25150 | 25150 | 6 |
| 484 | 20230616 | 104700 | 588254350 | 25200 | 25200 | 25200 | 25200 | 127 |
| 485 | 20230616 | 104600 | 585053950 | 25200 | 25150 | 25200 | 25150 | 89 |
| 486 | 20230616 | 104500 | 582813150 | 25150 | 25150 | 25150 | 25150 | 7 |
| 487 | 20230616 | 104400 | 582637100 | 25150 | 25150 | 25150 | 25150 | 100 |
| 488 | 20230616 | 104300 | 580122100 | 25150 | 25150 | 25150 | 25150 | 7 |
| 489 | 20230616 | 104200 | 579946050 | 25200 | 25150 | 25250 | 25150 | 107 |
| 490 | 20230616 | 104100 | 577249600 | 25200 | 25200 | 25200 | 25200 | 1120 |
| 491 | 20230616 | 104000 | 549025600 | 25200 | 25200 | 25200 | 25200 | 65 |
| 492 | 20230616 | 103900 | 547387600 | 25250 | 25150 | 25250 | 25150 | 9 |
| 493 | 20230616 | 103800 | 547161050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 494 | 20230616 | 103700 | 547161050 | 25250 | 25200 | 25250 | 25150 | 66 |
| 495 | 20230616 | 103600 | 545498100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 496 | 20230616 | 103500 | 545498100 | 25150 | 25150 | 25200 | 25150 | 110 |
| 497 | 20230616 | 103400 | 542728300 | 25150 | 25150 | 25150 | 25150 | 7 |
| 498 | 20230616 | 103300 | 542552250 | 25300 | 25300 | 25300 | 25300 | 1 |
| 499 | 20230616 | 103200 | 542526950 | 25250 | 25250 | 25250 | 25250 | 133 |
| 500 | 20230616 | 103100 | 539168700 | 25300 | 25250 | 25300 | 25250 | 260 |
| 501 | 20230616 | 103000 | 532590750 | 25300 | 25250 | 25300 | 25250 | 100 |
| 502 | 20230616 | 102900 | 530061100 | 25250 | 25250 | 25250 | 25250 | 2 |
| 503 | 20230616 | 102800 | 530010600 | 25200 | 25200 | 25200 | 25200 | 77 |
| 504 | 20230616 | 102700 | 528070200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 505 | 20230616 | 102600 | 528070200 | 25200 | 25250 | 25300 | 25200 | 469 |
| 506 | 20230616 | 102500 | 516217750 | 25200 | 25200 | 25200 | 25200 | 40 |
| 507 | 20230616 | 102400 | 515209750 | 25200 | 25150 | 25200 | 25150 | 913 |
| 508 | 20230616 | 102300 | 492238800 | 25100 | 25100 | 25100 | 25100 | 7 |
| 509 | 20230616 | 102200 | 492063100 | 25150 | 25100 | 25150 | 25100 | 79 |
| 510 | 20230616 | 102100 | 490079000 | 25100 | 25100 | 25100 | 25100 | 7 |
| 511 | 20230616 | 102000 | 489903300 | 25150 | 25150 | 25150 | 25150 | 43 |
| 512 | 20230616 | 101900 | 488821850 | 25150 | 25150 | 25200 | 25150 | 85 |
| 513 | 20230616 | 101800 | 486682950 | 25150 | 25150 | 25150 | 25150 | 0 |
| 514 | 20230616 | 101700 | 486682950 | 25150 | 25150 | 25150 | 25150 | 7 |
| 515 | 20230616 | 101600 | 486506900 | 25150 | 25100 | 25150 | 25100 | 56 |
| 516 | 20230616 | 101500 | 485100500 | 25100 | 25200 | 25200 | 25100 | 196 |
| 517 | 20230616 | 101400 | 480161900 | 25200 | 25100 | 25200 | 25100 | 66 |
| 518 | 20230616 | 101300 | 478505200 | 25050 | 25050 | 25050 | 25000 | 96 |
| 519 | 20230616 | 101200 | 476101650 | 25100 | 25100 | 25100 | 25050 | 258 |
| 520 | 20230616 | 101100 | 469626650 | 25200 | 25150 | 25200 | 25150 | 1211 |
| 521 | 20230616 | 101000 | 439167050 | 25150 | 25150 | 25150 | 25150 | 7 |
| 522 | 20230616 | 100900 | 438991000 | 25200 | 25200 | 25200 | 25200 | 128 |
| 523 | 20230616 | 100800 | 435765400 | 25150 | 25150 | 25150 | 25150 | 8 |
| 524 | 20230616 | 100700 | 435564200 | 25200 | 25150 | 25200 | 25150 | 42 |
| 525 | 20230616 | 100600 | 434507800 | 25150 | 25200 | 25200 | 25150 | 30 |
| 526 | 20230616 | 100500 | 433752150 | 25200 | 25200 | 25200 | 25200 | 222 |
| 527 | 20230616 | 100400 | 428157750 | 25200 | 25200 | 25200 | 25200 | 529 |
| 528 | 20230616 | 100300 | 414826950 | 25250 | 25250 | 25250 | 25250 | 0 |
| 529 | 20230616 | 100200 | 414826950 | 25250 | 25250 | 25250 | 25200 | 105 |
| 530 | 20230616 | 100100 | 412176050 | 25250 | 25200 | 25250 | 25200 | 28 |
| 531 | 20230616 | 100000 | 411469400 | 25250 | 25250 | 25300 | 25250 | 272 |
| 532 | 20230616 | 095900 | 404593900 | 25300 | 25250 | 25300 | 25250 | 38 |
| 533 | 20230616 | 095800 | 403633000 | 25300 | 25250 | 25300 | 25250 | 106 |
| 534 | 20230616 | 095700 | 400955350 | 25250 | 25200 | 25250 | 25150 | 925 |
| 535 | 20230616 | 095600 | 377640700 | 25250 | 25200 | 25300 | 25200 | 432 |
| 536 | 20230616 | 095500 | 366725150 | 25150 | 25000 | 25150 | 25000 | 535 |
| 537 | 20230616 | 095400 | 353304350 | 25000 | 25000 | 25000 | 25000 | 555 |
| 538 | 20230616 | 095300 | 339429350 | 25000 | 25000 | 25000 | 25000 | 57 |
| 539 | 20230616 | 095200 | 338004350 | 25000 | 24900 | 25000 | 24900 | 294 |
| 540 | 20230616 | 095100 | 330663450 | 24900 | 24900 | 24900 | 24900 | 20 |
| 541 | 20230616 | 095000 | 330165450 | 24900 | 24850 | 24900 | 24850 | 147 |
| 542 | 20230616 | 094900 | 326505500 | 24900 | 24850 | 24900 | 24850 | 63 |
| 543 | 20230616 | 094800 | 324938800 | 24850 | 24900 | 24900 | 24850 | 58 |
| 544 | 20230616 | 094700 | 323496050 | 24900 | 24900 | 24900 | 24900 | 1 |
| 545 | 20230616 | 094600 | 323471150 | 24900 | 24900 | 24900 | 24850 | 58 |
| 546 | 20230616 | 094500 | 322027350 | 24900 | 24900 | 24900 | 24900 | 331 |
| 547 | 20230616 | 094400 | 313785450 | 24900 | 24900 | 24900 | 24900 | 708 |
| 548 | 20230616 | 094300 | 296156250 | 24950 | 24950 | 24950 | 24950 | 171 |
| 549 | 20230616 | 094200 | 291889800 | 24950 | 24950 | 24950 | 24900 | 83 |
| 550 | 20230616 | 094100 | 289819250 | 24950 | 24900 | 24950 | 24900 | 55 |
| 551 | 20230616 | 094000 | 288449150 | 24900 | 24850 | 24950 | 24850 | 160 |
| 552 | 20230616 | 093900 | 284466550 | 24850 | 24850 | 24850 | 24850 | 7 |
| 553 | 20230616 | 093800 | 284292600 | 24850 | 24850 | 24850 | 24850 | 60 |
| 554 | 20230616 | 093700 | 282801600 | 24850 | 24950 | 24950 | 24850 | 75 |
| 555 | 20230616 | 093600 | 280931000 | 24950 | 24900 | 24950 | 24900 | 19 |
| 556 | 20230616 | 093500 | 280457850 | 24850 | 24900 | 24900 | 24850 | 60 |
| 557 | 20230616 | 093400 | 278964150 | 24850 | 24850 | 24850 | 24850 | 195 |
| 558 | 20230616 | 093300 | 274118400 | 24700 | 24800 | 24800 | 24700 | 881 |
| 559 | 20230616 | 093200 | 252308850 | 24800 | 24800 | 24800 | 24800 | 5 |
| 560 | 20230616 | 093100 | 252184850 | 24750 | 24750 | 24800 | 24750 | 48 |
| 561 | 20230616 | 093000 | 250996800 | 24750 | 24750 | 24750 | 24750 | 68 |
| 562 | 20230616 | 092900 | 249313800 | 24800 | 24800 | 24800 | 24800 | 1 |
| 563 | 20230616 | 092800 | 249289000 | 24850 | 24800 | 24850 | 24750 | 191 |
| 564 | 20230616 | 092700 | 244552450 | 24800 | 24750 | 24800 | 24750 | 15 |
| 565 | 20230616 | 092600 | 244180700 | 24750 | 24750 | 24750 | 24700 | 220 |
| 566 | 20230616 | 092500 | 238746600 | 24750 | 24700 | 24750 | 24700 | 1040 |
| 567 | 20230616 | 092400 | 213057150 | 24700 | 24750 | 24800 | 24700 | 47 |
| 568 | 20230616 | 092300 | 211893350 | 24750 | 24800 | 24800 | 24750 | 824 |
| 569 | 20230616 | 092200 | 191477050 | 24800 | 24850 | 24850 | 24800 | 719 |
| 570 | 20230616 | 092100 | 173625800 | 24900 | 24900 | 24900 | 24900 | 2 |
| 571 | 20230616 | 092000 | 173576000 | 24850 | 24850 | 24900 | 24850 | 737 |
| 572 | 20230616 | 091900 | 155261500 | 24850 | 24800 | 24850 | 24750 | 578 |
| 573 | 20230616 | 091800 | 140952100 | 24800 | 24800 | 24800 | 24800 | 300 |
| 574 | 20230616 | 091700 | 133512100 | 24800 | 24900 | 24900 | 24800 | 858 |
| 575 | 20230616 | 091600 | 112181650 | 24900 | 24900 | 24900 | 24900 | 433 |
| 576 | 20230616 | 091500 | 101399950 | 24900 | 24900 | 24900 | 24900 | 7 |
| 577 | 20230616 | 091400 | 101225650 | 24950 | 24900 | 25000 | 24900 | 4 |
| 578 | 20230616 | 091300 | 101125900 | 24900 | 25000 | 25000 | 24900 | 31 |
| 579 | 20230616 | 091200 | 100351600 | 25000 | 24900 | 25000 | 24900 | 125 |
| 580 | 20230616 | 091100 | 97239000 | 24900 | 24950 | 24950 | 24900 | 187 |
| 581 | 20230616 | 091000 | 92582550 | 24950 | 24950 | 25000 | 24950 | 122 |
| 582 | 20230616 | 090900 | 89538600 | 24950 | 24950 | 24950 | 24950 | 7 |
| 583 | 20230616 | 090800 | 89363950 | 25050 | 25000 | 25050 | 25000 | 23 |
| 584 | 20230616 | 090700 | 88788150 | 25050 | 25050 | 25050 | 24950 | 42 |
| 585 | 20230616 | 090600 | 87740050 | 24950 | 24950 | 24950 | 24950 | 7 |
| 586 | 20230616 | 090500 | 87565400 | 24900 | 25150 | 25150 | 24900 | 1260 |
| 587 | 20230616 | 090400 | 56122150 | 25000 | 25100 | 25100 | 25000 | 27 |
| 588 | 20230616 | 090300 | 55445150 | 25100 | 25150 | 25150 | 25100 | 442 |
| 589 | 20230616 | 090200 | 44348450 | 25100 | 25150 | 25200 | 25100 | 632 |
| 590 | 20230616 | 090100 | 28474250 | 25150 | 25350 | 25350 | 25150 | 731 |
| 591 | 20230616 | 090000 | 10064200 | 25350 | 25150 | 25350 | 25150 | 356 |