33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 190400 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 6642 |
| 3 | 20230612 | 190300 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 4 | 20230612 | 190200 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 5 | 20230612 | 190100 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 6 | 20230612 | 190000 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 7 | 20230612 | 185900 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 8 | 20230612 | 185800 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 9 | 20230612 | 185700 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 10 | 20230612 | 185600 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 11 | 20230612 | 185500 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 12 | 20230612 | 185400 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 13 | 20230612 | 185300 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 14 | 20230612 | 185200 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 15 | 20230612 | 185100 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 16 | 20230612 | 185000 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 17 | 20230612 | 184900 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 18 | 20230612 | 184800 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 19 | 20230612 | 184700 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 20 | 20230612 | 184600 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 21 | 20230612 | 184500 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 22 | 20230612 | 184400 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 23 | 20230612 | 184300 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 24 | 20230612 | 184200 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 25 | 20230612 | 184100 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 26 | 20230612 | 184000 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 27 | 20230612 | 183900 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 28 | 20230612 | 183800 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 29 | 20230612 | 183700 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 30 | 20230612 | 183600 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 31 | 20230612 | 183500 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 32 | 20230612 | 183400 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 6642 |
| 33 | 20230612 | 183300 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 34 | 20230612 | 183200 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 35 | 20230612 | 183100 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 36 | 20230612 | 183000 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 37 | 20230612 | 182900 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 38 | 20230612 | 182800 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 39 | 20230612 | 182700 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 40 | 20230612 | 182600 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 41 | 20230612 | 182500 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 42 | 20230612 | 182400 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 43 | 20230612 | 182300 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 44 | 20230612 | 182200 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 45 | 20230612 | 182100 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 46 | 20230612 | 182000 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 47 | 20230612 | 181900 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 48 | 20230612 | 181800 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 49 | 20230612 | 181700 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 50 | 20230612 | 181600 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 51 | 20230612 | 181500 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 52 | 20230612 | 181400 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 53 | 20230612 | 181300 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 54 | 20230612 | 181200 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 55 | 20230612 | 181100 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 56 | 20230612 | 181000 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 57 | 20230612 | 180900 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 58 | 20230612 | 180800 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 59 | 20230612 | 180700 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 60 | 20230612 | 180600 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 61 | 20230612 | 180500 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 62 | 20230612 | 180400 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 6642 |
| 63 | 20230612 | 180300 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 64 | 20230612 | 180200 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 65 | 20230612 | 180100 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 66 | 20230612 | 180000 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 67 | 20230612 | 175900 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 68 | 20230612 | 175800 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 69 | 20230612 | 175700 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 70 | 20230612 | 175600 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 71 | 20230612 | 175500 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 72 | 20230612 | 175400 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 73 | 20230612 | 175300 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 74 | 20230612 | 175200 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 75 | 20230612 | 175100 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 76 | 20230612 | 175000 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 77 | 20230612 | 174900 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 78 | 20230612 | 174800 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 79 | 20230612 | 174700 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 80 | 20230612 | 174600 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 81 | 20230612 | 174500 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 82 | 20230612 | 174400 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 83 | 20230612 | 174300 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 84 | 20230612 | 174200 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 85 | 20230612 | 174100 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 86 | 20230612 | 174000 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 87 | 20230612 | 173900 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 88 | 20230612 | 173800 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 89 | 20230612 | 173700 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 90 | 20230612 | 173600 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 91 | 20230612 | 173500 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 92 | 20230612 | 173400 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 6642 |
| 93 | 20230612 | 173300 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 94 | 20230612 | 173200 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 95 | 20230612 | 173100 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 96 | 20230612 | 173000 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 97 | 20230612 | 172900 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 98 | 20230612 | 172800 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 99 | 20230612 | 172700 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 100 | 20230612 | 172600 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 101 | 20230612 | 172500 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 102 | 20230612 | 172400 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 103 | 20230612 | 172300 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 104 | 20230612 | 172200 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 105 | 20230612 | 172100 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 106 | 20230612 | 172000 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 107 | 20230612 | 171900 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 108 | 20230612 | 171800 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 109 | 20230612 | 171700 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 110 | 20230612 | 171600 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 111 | 20230612 | 171500 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 112 | 20230612 | 171400 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 113 | 20230612 | 171300 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 114 | 20230612 | 171200 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 115 | 20230612 | 171100 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 116 | 20230612 | 171000 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 117 | 20230612 | 170900 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 118 | 20230612 | 170800 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 119 | 20230612 | 170700 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 120 | 20230612 | 170600 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 121 | 20230612 | 170500 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 122 | 20230612 | 170400 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 6642 |
| 123 | 20230612 | 170300 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 124 | 20230612 | 170200 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 125 | 20230612 | 170100 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 126 | 20230612 | 170000 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 127 | 20230612 | 165900 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 128 | 20230612 | 165800 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 129 | 20230612 | 165700 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 130 | 20230612 | 165600 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 131 | 20230612 | 165500 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 132 | 20230612 | 165400 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 133 | 20230612 | 165300 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 134 | 20230612 | 165200 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 135 | 20230612 | 165100 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 136 | 20230612 | 165000 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 137 | 20230612 | 164900 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 138 | 20230612 | 164800 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 139 | 20230612 | 164700 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 140 | 20230612 | 164600 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 141 | 20230612 | 164500 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 142 | 20230612 | 164400 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 143 | 20230612 | 164300 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 144 | 20230612 | 164200 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 145 | 20230612 | 164100 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 146 | 20230612 | 164000 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 147 | 20230612 | 163900 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 148 | 20230612 | 163800 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 149 | 20230612 | 163700 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 150 | 20230612 | 163600 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 151 | 20230612 | 163500 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 152 | 20230612 | 163400 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 6642 |
| 153 | 20230612 | 163300 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 154 | 20230612 | 163200 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 155 | 20230612 | 163100 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 156 | 20230612 | 163000 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 157 | 20230612 | 162900 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 158 | 20230612 | 162800 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 159 | 20230612 | 162700 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 160 | 20230612 | 162600 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 161 | 20230612 | 162500 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 162 | 20230612 | 162400 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 163 | 20230612 | 162300 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 164 | 20230612 | 162200 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 165 | 20230612 | 162100 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 166 | 20230612 | 162000 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 167 | 20230612 | 161900 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 168 | 20230612 | 161800 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 169 | 20230612 | 161700 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 170 | 20230612 | 161600 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 171 | 20230612 | 161500 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 172 | 20230612 | 161400 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 173 | 20230612 | 161300 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 174 | 20230612 | 161200 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 175 | 20230612 | 161100 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 176 | 20230612 | 161000 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 177 | 20230612 | 160900 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 178 | 20230612 | 160800 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 179 | 20230612 | 160700 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 180 | 20230612 | 160600 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 181 | 20230612 | 160500 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 182 | 20230612 | 160400 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 6642 |
| 183 | 20230612 | 160300 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 184 | 20230612 | 160200 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 185 | 20230612 | 160100 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 186 | 20230612 | 160000 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 187 | 20230612 | 155900 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 188 | 20230612 | 155800 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 189 | 20230612 | 155700 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 190 | 20230612 | 155600 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 191 | 20230612 | 155500 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 192 | 20230612 | 155400 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 193 | 20230612 | 155300 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 194 | 20230612 | 155200 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 195 | 20230612 | 155100 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 196 | 20230612 | 155000 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 197 | 20230612 | 154900 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 198 | 20230612 | 154800 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 199 | 20230612 | 154700 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 200 | 20230612 | 154600 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 201 | 20230612 | 154500 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 202 | 20230612 | 154400 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 203 | 20230612 | 154300 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 204 | 20230612 | 154200 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 205 | 20230612 | 154100 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 206 | 20230612 | 154000 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 207 | 20230612 | 153900 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 208 | 20230612 | 153800 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 209 | 20230612 | 153700 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 210 | 20230612 | 153600 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 211 | 20230612 | 153500 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 212 | 20230612 | 153400 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 6642 |
| 213 | 20230612 | 153300 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 214 | 20230612 | 153200 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 215 | 20230612 | 153100 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 216 | 20230612 | 153000 | 16976415600 | 29000 | 29000 | 29000 | 29000 | 6642 |
| 217 | 20230612 | 152900 | 16783797600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 218 | 20230612 | 152800 | 16783797600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 219 | 20230612 | 152700 | 16783797600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 220 | 20230612 | 152600 | 16783797600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 221 | 20230612 | 152500 | 16783797600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 222 | 20230612 | 152400 | 16783797600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 223 | 20230612 | 152300 | 16783797600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 224 | 20230612 | 152200 | 16783797600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 225 | 20230612 | 152100 | 16783797600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 226 | 20230612 | 152000 | 16783797600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 227 | 20230612 | 151900 | 16783797600 | 28900 | 28900 | 29000 | 28900 | 1996 |
| 228 | 20230612 | 151800 | 16726070700 | 28950 | 28850 | 28950 | 28850 | 828 |
| 229 | 20230612 | 151700 | 16702145400 | 28850 | 28900 | 28950 | 28850 | 204 |
| 230 | 20230612 | 151600 | 16696252850 | 28850 | 28900 | 28950 | 28850 | 574 |
| 231 | 20230612 | 151500 | 16679677250 | 28900 | 28900 | 28900 | 28850 | 611 |
| 232 | 20230612 | 151400 | 16662023900 | 28900 | 28850 | 28950 | 28850 | 540 |
| 233 | 20230612 | 151300 | 16646412850 | 28900 | 28900 | 28950 | 28900 | 882 |
| 234 | 20230612 | 151200 | 16620904500 | 28900 | 28900 | 28950 | 28900 | 1013 |
| 235 | 20230612 | 151100 | 16591590550 | 28950 | 28900 | 28950 | 28900 | 2553 |
| 236 | 20230612 | 151000 | 16517788450 | 28900 | 28950 | 29000 | 28900 | 453 |
| 237 | 20230612 | 150900 | 16504657000 | 29000 | 28950 | 29000 | 28900 | 558 |
| 238 | 20230612 | 150800 | 16488497450 | 28950 | 28900 | 28950 | 28900 | 475 |
| 239 | 20230612 | 150700 | 16474751150 | 28950 | 28900 | 28950 | 28850 | 859 |
| 240 | 20230612 | 150600 | 16449925600 | 28900 | 28900 | 28900 | 28850 | 391 |
| 241 | 20230612 | 150500 | 16438627950 | 28900 | 28850 | 28900 | 28850 | 703 |
| 242 | 20230612 | 150400 | 16418313300 | 28850 | 28950 | 28950 | 28850 | 695 |
| 243 | 20230612 | 150300 | 16398216500 | 28950 | 28950 | 29000 | 28900 | 340 |
| 244 | 20230612 | 150200 | 16388371500 | 28950 | 28950 | 29000 | 28950 | 311 |
| 245 | 20230612 | 150100 | 16379365600 | 28950 | 28950 | 29000 | 28900 | 1382 |
| 246 | 20230612 | 150000 | 16339393900 | 28900 | 29000 | 29000 | 28900 | 662 |
| 247 | 20230612 | 145900 | 16320230600 | 29000 | 29000 | 29000 | 28900 | 519 |
| 248 | 20230612 | 145800 | 16305198050 | 29000 | 28950 | 29000 | 28900 | 397 |
| 249 | 20230612 | 145700 | 16293695050 | 28900 | 29000 | 29000 | 28900 | 606 |
| 250 | 20230612 | 145600 | 16276140450 | 29000 | 28950 | 29000 | 28900 | 809 |
| 251 | 20230612 | 145500 | 16252736400 | 28950 | 28950 | 29000 | 28900 | 1334 |
| 252 | 20230612 | 145400 | 16214142400 | 28950 | 28900 | 28950 | 28900 | 1099 |
| 253 | 20230612 | 145300 | 16182334350 | 28900 | 28900 | 28950 | 28850 | 423 |
| 254 | 20230612 | 145200 | 16170110100 | 28900 | 28850 | 28950 | 28800 | 474 |
| 255 | 20230612 | 145100 | 16156421850 | 28800 | 28850 | 28850 | 28800 | 1040 |
| 256 | 20230612 | 145000 | 16126436100 | 28850 | 28800 | 28850 | 28800 | 1329 |
| 257 | 20230612 | 144900 | 16088099400 | 28850 | 28800 | 28850 | 28800 | 323 |
| 258 | 20230612 | 144800 | 16078785250 | 28800 | 28850 | 28900 | 28800 | 280 |
| 259 | 20230612 | 144700 | 16070710500 | 28850 | 28850 | 28900 | 28800 | 558 |
| 260 | 20230612 | 144600 | 16054610100 | 28850 | 28850 | 28900 | 28850 | 327 |
| 261 | 20230612 | 144500 | 16045171300 | 28850 | 28800 | 28900 | 28800 | 613 |
| 262 | 20230612 | 144400 | 16027489600 | 28800 | 28850 | 28950 | 28800 | 276 |
| 263 | 20230612 | 144300 | 16019524300 | 28950 | 28900 | 28950 | 28800 | 4029 |
| 264 | 20230612 | 144200 | 15903250950 | 28900 | 28900 | 29000 | 28900 | 1170 |
| 265 | 20230612 | 144100 | 15869425750 | 28900 | 28950 | 29000 | 28900 | 818 |
| 266 | 20230612 | 144000 | 15845765500 | 28950 | 28900 | 29000 | 28900 | 208 |
| 267 | 20230612 | 143900 | 15839751450 | 29000 | 28950 | 29000 | 28850 | 2515 |
| 268 | 20230612 | 143800 | 15767029600 | 28950 | 28900 | 28950 | 28900 | 469 |
| 269 | 20230612 | 143700 | 15753465500 | 28950 | 28950 | 29000 | 28950 | 2451 |
| 270 | 20230612 | 143600 | 15682420300 | 28950 | 29000 | 29000 | 28900 | 473 |
| 271 | 20230612 | 143500 | 15668719250 | 29000 | 28950 | 29000 | 28950 | 431 |
| 272 | 20230612 | 143400 | 15656231850 | 28950 | 28900 | 28950 | 28900 | 645 |
| 273 | 20230612 | 143300 | 15637584450 | 28900 | 28900 | 29000 | 28850 | 1509 |
| 274 | 20230612 | 143200 | 15594028350 | 28900 | 28900 | 28950 | 28900 | 1129 |
| 275 | 20230612 | 143100 | 15561367400 | 28950 | 28950 | 28950 | 28900 | 1121 |
| 276 | 20230612 | 143000 | 15528965050 | 28950 | 28900 | 28950 | 28900 | 809 |
| 277 | 20230612 | 142900 | 15505559150 | 28900 | 28900 | 28900 | 28900 | 317 |
| 278 | 20230612 | 142800 | 15496397850 | 28900 | 28900 | 28950 | 28900 | 470 |
| 279 | 20230612 | 142700 | 15482813500 | 28850 | 28900 | 28950 | 28850 | 657 |
| 280 | 20230612 | 142600 | 15463820550 | 28900 | 28900 | 28950 | 28900 | 365 |
| 281 | 20230612 | 142500 | 15453271850 | 28900 | 28850 | 28900 | 28850 | 639 |
| 282 | 20230612 | 142400 | 15434812050 | 28800 | 28850 | 28900 | 28800 | 666 |
| 283 | 20230612 | 142300 | 15415603550 | 28900 | 28850 | 28900 | 28850 | 381 |
| 284 | 20230612 | 142200 | 15404600550 | 28900 | 28850 | 28900 | 28850 | 1656 |
| 285 | 20230612 | 142100 | 15356817050 | 28850 | 28850 | 28900 | 28850 | 213 |
| 286 | 20230612 | 142000 | 15350665450 | 28850 | 28800 | 28850 | 28800 | 26 |
| 287 | 20230612 | 141900 | 15349915550 | 28800 | 28850 | 28950 | 28800 | 1590 |
| 288 | 20230612 | 141800 | 15304079850 | 28850 | 28900 | 28900 | 28850 | 640 |
| 289 | 20230612 | 141700 | 15285614500 | 28900 | 28850 | 28900 | 28850 | 176 |
| 290 | 20230612 | 141600 | 15280532100 | 28850 | 28800 | 28900 | 28800 | 293 |
| 291 | 20230612 | 141500 | 15272079350 | 28800 | 28850 | 28850 | 28800 | 183 |
| 292 | 20230612 | 141400 | 15266804900 | 28850 | 28800 | 28850 | 28750 | 634 |
| 293 | 20230612 | 141300 | 15248541400 | 28800 | 28850 | 28850 | 28800 | 1689 |
| 294 | 20230612 | 141200 | 15199893350 | 28850 | 28800 | 28850 | 28800 | 349 |
| 295 | 20230612 | 141100 | 15189825900 | 28800 | 28800 | 28850 | 28800 | 301 |
| 296 | 20230612 | 141000 | 15181143550 | 28800 | 28800 | 28850 | 28800 | 206 |
| 297 | 20230612 | 140900 | 15175205300 | 28800 | 28800 | 28850 | 28800 | 256 |
| 298 | 20230612 | 140800 | 15167831150 | 28850 | 28800 | 28850 | 28800 | 380 |
| 299 | 20230612 | 140700 | 15156885950 | 28850 | 28800 | 28850 | 28750 | 605 |
| 300 | 20230612 | 140600 | 15139468650 | 28850 | 28800 | 28850 | 28750 | 485 |
| 301 | 20230612 | 140500 | 15125496600 | 28800 | 28900 | 28900 | 28800 | 1332 |
| 302 | 20230612 | 140400 | 15087066350 | 28900 | 28850 | 28950 | 28850 | 390 |
| 303 | 20230612 | 140300 | 15075795950 | 28900 | 28850 | 28900 | 28850 | 226 |
| 304 | 20230612 | 140200 | 15069273100 | 28800 | 28800 | 28800 | 28750 | 269 |
| 305 | 20230612 | 140100 | 15061530700 | 28800 | 28750 | 28800 | 28700 | 400 |
| 306 | 20230612 | 140000 | 15050031050 | 28700 | 28700 | 28700 | 28650 | 1280 |
| 307 | 20230612 | 135900 | 15013305450 | 28650 | 28800 | 28850 | 28650 | 3350 |
| 308 | 20230612 | 135800 | 14916905300 | 28850 | 28950 | 28950 | 28800 | 11507 |
| 309 | 20230612 | 135700 | 14585194350 | 29000 | 28950 | 29000 | 28900 | 766 |
| 310 | 20230612 | 135600 | 14563046950 | 28950 | 29000 | 29000 | 28900 | 260 |
| 311 | 20230612 | 135500 | 14555521600 | 28900 | 28950 | 28950 | 28850 | 419 |
| 312 | 20230612 | 135400 | 14543410600 | 28950 | 28950 | 28950 | 28950 | 369 |
| 313 | 20230612 | 135300 | 14532728050 | 28950 | 28950 | 28950 | 28850 | 359 |
| 314 | 20230612 | 135200 | 14522364600 | 28850 | 28900 | 28950 | 28850 | 227 |
| 315 | 20230612 | 135100 | 14515811350 | 28950 | 28950 | 28950 | 28850 | 7820 |
| 316 | 20230612 | 135000 | 14289796250 | 28950 | 29000 | 29000 | 28950 | 218 |
| 317 | 20230612 | 134900 | 14283483850 | 28950 | 28950 | 29000 | 28950 | 910 |
| 318 | 20230612 | 134800 | 14257131900 | 28950 | 29000 | 29000 | 28900 | 843 |
| 319 | 20230612 | 134700 | 14232727850 | 29000 | 29000 | 29000 | 28950 | 705 |
| 320 | 20230612 | 134600 | 14212283900 | 28950 | 29000 | 29000 | 28900 | 3666 |
| 321 | 20230612 | 134500 | 14106071800 | 29000 | 29050 | 29050 | 29000 | 849 |
| 322 | 20230612 | 134400 | 14081439300 | 29050 | 29050 | 29050 | 29000 | 1560 |
| 323 | 20230612 | 134300 | 14036129250 | 29050 | 29050 | 29050 | 29000 | 1910 |
| 324 | 20230612 | 134200 | 13980649800 | 29050 | 29100 | 29100 | 29050 | 2224 |
| 325 | 20230612 | 134100 | 13915993500 | 29150 | 29150 | 29150 | 29100 | 907 |
| 326 | 20230612 | 134000 | 13889593200 | 29100 | 29100 | 29150 | 29050 | 3010 |
| 327 | 20230612 | 133900 | 13802052850 | 29100 | 29200 | 29200 | 29100 | 2489 |
| 328 | 20230612 | 133800 | 13729534550 | 29200 | 29200 | 29250 | 29150 | 2094 |
| 329 | 20230612 | 133700 | 13668391200 | 29200 | 29200 | 29200 | 29150 | 4540 |
| 330 | 20230612 | 133600 | 13535838450 | 29200 | 29200 | 29200 | 29150 | 1005 |
| 331 | 20230612 | 133500 | 13506533700 | 29200 | 29200 | 29250 | 29150 | 1253 |
| 332 | 20230612 | 133400 | 13469972250 | 29200 | 29250 | 29250 | 29200 | 750 |
| 333 | 20230612 | 133300 | 13448060750 | 29250 | 29250 | 29250 | 29200 | 1893 |
| 334 | 20230612 | 133200 | 13392778150 | 29200 | 29250 | 29300 | 29200 | 3416 |
| 335 | 20230612 | 133100 | 13292788800 | 29250 | 29250 | 29300 | 29250 | 3618 |
| 336 | 20230612 | 133000 | 13186915000 | 29250 | 29250 | 29300 | 29200 | 5837 |
| 337 | 20230612 | 132900 | 13016065850 | 29250 | 29200 | 29250 | 29100 | 8606 |
| 338 | 20230612 | 132800 | 12764908950 | 29200 | 29050 | 29200 | 29000 | 11994 |
| 339 | 20230612 | 132700 | 12415764800 | 29050 | 29050 | 29050 | 29000 | 950 |
| 340 | 20230612 | 132600 | 12388208400 | 29050 | 29050 | 29050 | 29000 | 740 |
| 341 | 20230612 | 132500 | 12366716400 | 29000 | 29000 | 29050 | 29000 | 1670 |
| 342 | 20230612 | 132400 | 12318220950 | 29050 | 29000 | 29050 | 28950 | 7385 |
| 343 | 20230612 | 132300 | 12104049350 | 29000 | 28950 | 29000 | 28950 | 255 |
| 344 | 20230612 | 132200 | 12096654700 | 28950 | 29000 | 29000 | 28900 | 373 |
| 345 | 20230612 | 132100 | 12085839800 | 29000 | 28950 | 29000 | 28950 | 2169 |
| 346 | 20230612 | 132000 | 12023036450 | 29000 | 28950 | 29000 | 28950 | 2562 |
| 347 | 20230612 | 131900 | 11948745650 | 29000 | 28950 | 29050 | 28950 | 2189 |
| 348 | 20230612 | 131800 | 11885264800 | 29000 | 28950 | 29000 | 28950 | 95 |
| 349 | 20230612 | 131700 | 11882512850 | 28950 | 28950 | 28950 | 28950 | 398 |
| 350 | 20230612 | 131600 | 11870990750 | 28950 | 28950 | 28950 | 28900 | 342 |
| 351 | 20230612 | 131500 | 11861090850 | 28950 | 28900 | 29000 | 28900 | 147 |
| 352 | 20230612 | 131400 | 11856838050 | 28900 | 29000 | 29000 | 28900 | 195 |
| 353 | 20230612 | 131300 | 11851194100 | 28950 | 28950 | 29000 | 28900 | 1300 |
| 354 | 20230612 | 131200 | 11813562950 | 29000 | 28950 | 29000 | 28900 | 631 |
| 355 | 20230612 | 131100 | 11795294150 | 28950 | 28950 | 29000 | 28900 | 375 |
| 356 | 20230612 | 131000 | 11784437950 | 29000 | 28950 | 29000 | 28900 | 203 |
| 357 | 20230612 | 130900 | 11778561450 | 28950 | 29000 | 29000 | 28900 | 167 |
| 358 | 20230612 | 130800 | 11773721500 | 29000 | 28950 | 29000 | 28950 | 267 |
| 359 | 20230612 | 130700 | 11765989400 | 28950 | 29000 | 29000 | 28950 | 421 |
| 360 | 20230612 | 130600 | 11753796450 | 28950 | 28950 | 29000 | 28900 | 493 |
| 361 | 20230612 | 130500 | 11739514450 | 28950 | 29000 | 29000 | 28950 | 669 |
| 362 | 20230612 | 130400 | 11720145600 | 28950 | 29000 | 29000 | 28950 | 401 |
| 363 | 20230612 | 130300 | 11708531200 | 28950 | 29000 | 29050 | 28950 | 507 |
| 364 | 20230612 | 130200 | 11693833200 | 29000 | 28950 | 29000 | 28950 | 1640 |
| 365 | 20230612 | 130100 | 11646277200 | 28950 | 29000 | 29000 | 28950 | 694 |
| 366 | 20230612 | 130000 | 11626176550 | 29000 | 29000 | 29000 | 28950 | 1130 |
| 367 | 20230612 | 125900 | 11593451900 | 28950 | 29000 | 29000 | 28950 | 370 |
| 368 | 20230612 | 125800 | 11582723050 | 29000 | 28950 | 29050 | 28950 | 540 |
| 369 | 20230612 | 125700 | 11567064400 | 29000 | 29050 | 29050 | 28950 | 1544 |
| 370 | 20230612 | 125600 | 11522287100 | 29050 | 29050 | 29100 | 29050 | 890 |
| 371 | 20230612 | 125500 | 11496427050 | 29050 | 29100 | 29100 | 29050 | 379 |
| 372 | 20230612 | 125400 | 11485405550 | 29100 | 29150 | 29150 | 29100 | 1000 |
| 373 | 20230612 | 125300 | 11456281850 | 29100 | 29150 | 29150 | 29100 | 418 |
| 374 | 20230612 | 125200 | 11444097400 | 29150 | 29100 | 29150 | 29100 | 706 |
| 375 | 20230612 | 125100 | 11423525150 | 29150 | 29100 | 29150 | 29100 | 1092 |
| 376 | 20230612 | 125000 | 11391706350 | 29150 | 29150 | 29150 | 29100 | 409 |
| 377 | 20230612 | 124900 | 11379787000 | 29150 | 29150 | 29150 | 29150 | 1704 |
| 378 | 20230612 | 124800 | 11330115400 | 29150 | 29100 | 29150 | 29050 | 1943 |
| 379 | 20230612 | 124700 | 11273575250 | 29100 | 29100 | 29100 | 29100 | 114 |
| 380 | 20230612 | 124600 | 11270257850 | 29100 | 29050 | 29100 | 29000 | 665 |
| 381 | 20230612 | 124500 | 11250920400 | 29000 | 29050 | 29050 | 29000 | 97 |
| 382 | 20230612 | 124400 | 11248103100 | 29050 | 29050 | 29050 | 29000 | 680 |
| 383 | 20230612 | 124300 | 11228350450 | 29050 | 29050 | 29050 | 29050 | 823 |
| 384 | 20230612 | 124200 | 11204442300 | 29000 | 28950 | 29050 | 28950 | 253 |
| 385 | 20230612 | 124100 | 11197109400 | 28950 | 29000 | 29050 | 28950 | 1268 |
| 386 | 20230612 | 124000 | 11160326350 | 29050 | 29050 | 29050 | 29000 | 1099 |
| 387 | 20230612 | 123900 | 11128401000 | 29100 | 29100 | 29100 | 29050 | 332 |
| 388 | 20230612 | 123800 | 11118739900 | 29100 | 29050 | 29150 | 29050 | 1133 |
| 389 | 20230612 | 123700 | 11085758750 | 29100 | 29100 | 29150 | 29000 | 645 |
| 390 | 20230612 | 123600 | 11066992750 | 28950 | 29150 | 29150 | 28950 | 15288 |
| 391 | 20230612 | 123500 | 10622179850 | 29150 | 29150 | 29150 | 29100 | 625 |
| 392 | 20230612 | 123400 | 10603967900 | 29150 | 29150 | 29200 | 29100 | 3053 |
| 393 | 20230612 | 123300 | 10515091750 | 29150 | 29200 | 29200 | 29150 | 1735 |
| 394 | 20230612 | 123200 | 10464486400 | 29200 | 29100 | 29200 | 29100 | 3935 |
| 395 | 20230612 | 123100 | 10349698250 | 29100 | 29100 | 29150 | 29100 | 4269 |
| 396 | 20230612 | 123000 | 10225397200 | 29100 | 29050 | 29100 | 29000 | 2295 |
| 397 | 20230612 | 122900 | 10158691500 | 29050 | 29000 | 29050 | 29000 | 2352 |
| 398 | 20230612 | 122800 | 10090456650 | 29000 | 28950 | 29000 | 28950 | 955 |
| 399 | 20230612 | 122700 | 10062799000 | 28900 | 28900 | 28950 | 28900 | 462 |
| 400 | 20230612 | 122600 | 10049436700 | 28900 | 28900 | 28950 | 28850 | 558 |
| 401 | 20230612 | 122500 | 10033301300 | 28900 | 28850 | 28900 | 28850 | 370 |
| 402 | 20230612 | 122400 | 10022623650 | 28850 | 28900 | 28900 | 28850 | 2014 |
| 403 | 20230612 | 122300 | 9964442200 | 28900 | 28850 | 28900 | 28850 | 671 |
| 404 | 20230612 | 122200 | 9945069250 | 28850 | 28850 | 28850 | 28850 | 248 |
| 405 | 20230612 | 122100 | 9937914450 | 28850 | 28850 | 28850 | 28850 | 653 |
| 406 | 20230612 | 122000 | 9919075400 | 28850 | 28800 | 28850 | 28800 | 195 |
| 407 | 20230612 | 121900 | 9913450150 | 28850 | 28800 | 28850 | 28800 | 351 |
| 408 | 20230612 | 121800 | 9903326600 | 28850 | 28800 | 28850 | 28800 | 377 |
| 409 | 20230612 | 121700 | 9892465900 | 28800 | 28750 | 28800 | 28750 | 703 |
| 410 | 20230612 | 121600 | 9872225200 | 28750 | 28750 | 28800 | 28750 | 473 |
| 411 | 20230612 | 121500 | 9858608300 | 28750 | 28750 | 28800 | 28750 | 493 |
| 412 | 20230612 | 121400 | 9844429200 | 28750 | 28750 | 28800 | 28750 | 462 |
| 413 | 20230612 | 121300 | 9831132500 | 28800 | 28800 | 28800 | 28750 | 329 |
| 414 | 20230612 | 121200 | 9821665050 | 28750 | 28750 | 28800 | 28750 | 482 |
| 415 | 20230612 | 121100 | 9807796850 | 28750 | 28800 | 28850 | 28700 | 510 |
| 416 | 20230612 | 121000 | 9793113400 | 28850 | 28700 | 28850 | 28700 | 367 |
| 417 | 20230612 | 120900 | 9782537550 | 28700 | 28800 | 28800 | 28700 | 58 |
| 418 | 20230612 | 120800 | 9780869950 | 28850 | 28800 | 28850 | 28800 | 519 |
| 419 | 20230612 | 120700 | 9765916300 | 28800 | 28800 | 28850 | 28750 | 386 |
| 420 | 20230612 | 120600 | 9754794200 | 28800 | 28850 | 28900 | 28800 | 471 |
| 421 | 20230612 | 120500 | 9741204350 | 28850 | 28850 | 28850 | 28800 | 472 |
| 422 | 20230612 | 120400 | 9727595700 | 28850 | 28850 | 28850 | 28850 | 71 |
| 423 | 20230612 | 120300 | 9725547350 | 28850 | 28700 | 28850 | 28700 | 411 |
| 424 | 20230612 | 120200 | 9713709250 | 28750 | 28800 | 28800 | 28750 | 325 |
| 425 | 20230612 | 120100 | 9704350300 | 28750 | 28750 | 28800 | 28750 | 348 |
| 426 | 20230612 | 120000 | 9694332000 | 28750 | 28700 | 28750 | 28700 | 201 |
| 427 | 20230612 | 115900 | 9688557950 | 28700 | 28850 | 28850 | 28700 | 564 |
| 428 | 20230612 | 115800 | 9672324150 | 28750 | 28800 | 28800 | 28750 | 478 |
| 429 | 20230612 | 115700 | 9658569100 | 28750 | 28800 | 28850 | 28750 | 399 |
| 430 | 20230612 | 115600 | 9647079950 | 28800 | 28750 | 28800 | 28750 | 389 |
| 431 | 20230612 | 115500 | 9635878800 | 28750 | 28850 | 28850 | 28750 | 149 |
| 432 | 20230612 | 115400 | 9631583800 | 28850 | 28750 | 28850 | 28750 | 692 |
| 433 | 20230612 | 115300 | 9611665750 | 28800 | 28800 | 28850 | 28750 | 610 |
| 434 | 20230612 | 115200 | 9594079600 | 28750 | 28900 | 28900 | 28750 | 1352 |
| 435 | 20230612 | 115100 | 9555123600 | 28900 | 28850 | 28900 | 28800 | 568 |
| 436 | 20230612 | 115000 | 9538734000 | 28900 | 28850 | 28900 | 28850 | 1032 |
| 437 | 20230612 | 114900 | 9508957050 | 28800 | 28750 | 28850 | 28750 | 991 |
| 438 | 20230612 | 114800 | 9480404550 | 28750 | 28700 | 28850 | 28700 | 641 |
| 439 | 20230612 | 114700 | 9461943550 | 28750 | 28800 | 28800 | 28700 | 1025 |
| 440 | 20230612 | 114600 | 9432488550 | 28750 | 28750 | 28800 | 28650 | 662 |
| 441 | 20230612 | 114500 | 9413435050 | 28750 | 28600 | 28750 | 28550 | 3186 |
| 442 | 20230612 | 114400 | 9322275350 | 28600 | 28650 | 28650 | 28550 | 1672 |
| 443 | 20230612 | 114300 | 9274470450 | 28650 | 28650 | 28750 | 28550 | 2456 |
| 444 | 20230612 | 114200 | 9204191400 | 28650 | 28750 | 28800 | 28650 | 3908 |
| 445 | 20230612 | 114100 | 9092038050 | 28750 | 28850 | 28850 | 28750 | 1060 |
| 446 | 20230612 | 114000 | 9061537500 | 28800 | 28800 | 28900 | 28800 | 4374 |
| 447 | 20230612 | 113900 | 8935556000 | 28850 | 28850 | 28900 | 28850 | 583 |
| 448 | 20230612 | 113800 | 8918732800 | 28800 | 28850 | 28900 | 28800 | 620 |
| 449 | 20230612 | 113700 | 8900837450 | 28850 | 28900 | 28900 | 28800 | 399 |
| 450 | 20230612 | 113600 | 8889332250 | 28850 | 28900 | 28900 | 28850 | 1035 |
| 451 | 20230612 | 113500 | 8859458250 | 28900 | 28900 | 28900 | 28850 | 1508 |
| 452 | 20230612 | 113400 | 8815882200 | 28900 | 28950 | 28950 | 28900 | 943 |
| 453 | 20230612 | 113300 | 8788588550 | 28950 | 28950 | 29000 | 28950 | 1547 |
| 454 | 20230612 | 113200 | 8743783650 | 29000 | 29000 | 29000 | 28950 | 812 |
| 455 | 20230612 | 113100 | 8720246000 | 29000 | 29050 | 29050 | 28950 | 1292 |
| 456 | 20230612 | 113000 | 8682780500 | 29000 | 29100 | 29100 | 28950 | 1000 |
| 457 | 20230612 | 112900 | 8653739000 | 29050 | 29100 | 29100 | 29050 | 498 |
| 458 | 20230612 | 112800 | 8639255800 | 29050 | 29000 | 29100 | 28950 | 1717 |
| 459 | 20230612 | 112700 | 8589388400 | 29000 | 28950 | 29000 | 28950 | 651 |
| 460 | 20230612 | 112600 | 8570514100 | 29000 | 28950 | 29000 | 28900 | 996 |
| 461 | 20230612 | 112500 | 8541634050 | 29000 | 28900 | 29000 | 28900 | 716 |
| 462 | 20230612 | 112400 | 8520913950 | 28900 | 28850 | 28900 | 28850 | 468 |
| 463 | 20230612 | 112300 | 8507395250 | 28850 | 28800 | 28900 | 28800 | 642 |
| 464 | 20230612 | 112200 | 8488874950 | 28800 | 28800 | 28850 | 28800 | 513 |
| 465 | 20230612 | 112100 | 8474094750 | 28850 | 29050 | 29050 | 28750 | 4540 |
| 466 | 20230612 | 112000 | 8342944700 | 29000 | 29000 | 29050 | 28900 | 807 |
| 467 | 20230612 | 111900 | 8319575050 | 29000 | 28900 | 29050 | 28900 | 1170 |
| 468 | 20230612 | 111800 | 8285672950 | 29000 | 29100 | 29150 | 28900 | 4078 |
| 469 | 20230612 | 111700 | 8167245550 | 29100 | 29100 | 29200 | 29050 | 4505 |
| 470 | 20230612 | 111600 | 8035929100 | 29100 | 29100 | 29150 | 29050 | 1718 |
| 471 | 20230612 | 111500 | 7985906900 | 29100 | 29150 | 29150 | 29050 | 3462 |
| 472 | 20230612 | 111400 | 7885143650 | 29150 | 28950 | 29150 | 28950 | 15003 |
| 473 | 20230612 | 111300 | 7449535450 | 28950 | 28950 | 29000 | 28900 | 1461 |
| 474 | 20230612 | 111200 | 7407226050 | 28950 | 28950 | 28950 | 28900 | 2427 |
| 475 | 20230612 | 111100 | 7336965050 | 28950 | 28850 | 28950 | 28850 | 5337 |
| 476 | 20230612 | 111000 | 7182720050 | 28850 | 28850 | 28900 | 28850 | 2773 |
| 477 | 20230612 | 110900 | 7102706850 | 28850 | 28800 | 28850 | 28800 | 382 |
| 478 | 20230612 | 110800 | 7091686650 | 28800 | 28750 | 28800 | 28750 | 1069 |
| 479 | 20230612 | 110700 | 7060922850 | 28750 | 28800 | 28800 | 28750 | 1445 |
| 480 | 20230612 | 110600 | 7019357150 | 28800 | 28800 | 28850 | 28800 | 1039 |
| 481 | 20230612 | 110500 | 6989424100 | 28850 | 28800 | 28850 | 28800 | 593 |
| 482 | 20230612 | 110400 | 6972317400 | 28800 | 28850 | 28850 | 28750 | 591 |
| 483 | 20230612 | 110300 | 6955282850 | 28850 | 28850 | 28850 | 28800 | 723 |
| 484 | 20230612 | 110200 | 6934428150 | 28850 | 28800 | 28850 | 28750 | 885 |
| 485 | 20230612 | 110100 | 6908908200 | 28750 | 28800 | 28850 | 28750 | 1155 |
| 486 | 20230612 | 110000 | 6875602050 | 28800 | 28850 | 28850 | 28750 | 2343 |
| 487 | 20230612 | 105900 | 6808073800 | 28850 | 28800 | 28850 | 28800 | 785 |
| 488 | 20230612 | 105800 | 6785434150 | 28850 | 28850 | 28850 | 28750 | 901 |
| 489 | 20230612 | 105700 | 6759445950 | 28850 | 28800 | 28850 | 28750 | 555 |
| 490 | 20230612 | 105600 | 6743457000 | 28800 | 28800 | 28800 | 28750 | 774 |
| 491 | 20230612 | 105500 | 6721167300 | 28750 | 28800 | 28800 | 28750 | 1144 |
| 492 | 20230612 | 105400 | 6688227800 | 28750 | 28800 | 28800 | 28750 | 150 |
| 493 | 20230612 | 105300 | 6683910300 | 28800 | 28800 | 28800 | 28750 | 1126 |
| 494 | 20230612 | 105200 | 6651496050 | 28800 | 28800 | 28800 | 28750 | 625 |
| 495 | 20230612 | 105100 | 6633497550 | 28800 | 28750 | 28850 | 28750 | 491 |
| 496 | 20230612 | 105000 | 6619358800 | 28700 | 28800 | 28850 | 28700 | 2609 |
| 497 | 20230612 | 104900 | 6544287100 | 28800 | 28800 | 28850 | 28750 | 4872 |
| 498 | 20230612 | 104800 | 6403915000 | 28800 | 28800 | 28800 | 28750 | 2519 |
| 499 | 20230612 | 104700 | 6331377750 | 28850 | 28750 | 28850 | 28700 | 2977 |
| 500 | 20230612 | 104600 | 6245651400 | 28750 | 28800 | 28850 | 28750 | 1392 |
| 501 | 20230612 | 104500 | 6205594400 | 28800 | 28850 | 28900 | 28750 | 3932 |
| 502 | 20230612 | 104400 | 6092227850 | 28850 | 28700 | 28900 | 28700 | 13458 |
| 503 | 20230612 | 104300 | 5704672300 | 28700 | 28650 | 28700 | 28650 | 995 |
| 504 | 20230612 | 104200 | 5676125750 | 28700 | 28650 | 28700 | 28650 | 1247 |
| 505 | 20230612 | 104100 | 5640361550 | 28700 | 28700 | 28750 | 28650 | 1829 |
| 506 | 20230612 | 104000 | 5587869950 | 28700 | 28650 | 28700 | 28650 | 1250 |
| 507 | 20230612 | 103900 | 5552007300 | 28700 | 28700 | 28700 | 28550 | 2564 |
| 508 | 20230612 | 103800 | 5478564300 | 28700 | 28800 | 28800 | 28700 | 1031 |
| 509 | 20230612 | 103700 | 5448910050 | 28750 | 28850 | 28850 | 28750 | 1370 |
| 510 | 20230612 | 103600 | 5409461650 | 28800 | 28750 | 28850 | 28750 | 3025 |
| 511 | 20230612 | 103500 | 5322316500 | 28800 | 28600 | 28800 | 28600 | 8641 |
| 512 | 20230612 | 103400 | 5073987450 | 28650 | 28600 | 28700 | 28600 | 3819 |
| 513 | 20230612 | 103300 | 4964573750 | 28600 | 28500 | 28650 | 28500 | 4467 |
| 514 | 20230612 | 103200 | 4836782600 | 28550 | 28600 | 28600 | 28550 | 924 |
| 515 | 20230612 | 103100 | 4810375350 | 28600 | 28550 | 28600 | 28500 | 1985 |
| 516 | 20230612 | 103000 | 4753689250 | 28550 | 28500 | 28600 | 28500 | 3966 |
| 517 | 20230612 | 102900 | 4640499650 | 28500 | 28450 | 28500 | 28450 | 612 |
| 518 | 20230612 | 102800 | 4623062950 | 28500 | 28450 | 28500 | 28450 | 3711 |
| 519 | 20230612 | 102700 | 4517432400 | 28400 | 28400 | 28400 | 28350 | 1686 |
| 520 | 20230612 | 102600 | 4469550550 | 28400 | 28300 | 28400 | 28300 | 2936 |
| 521 | 20230612 | 102500 | 4386313850 | 28250 | 28300 | 28300 | 28200 | 1717 |
| 522 | 20230612 | 102400 | 4337733250 | 28300 | 28250 | 28300 | 28250 | 322 |
| 523 | 20230612 | 102300 | 4328630200 | 28250 | 28250 | 28300 | 28250 | 1395 |
| 524 | 20230612 | 102200 | 4289162250 | 28300 | 28200 | 28300 | 28200 | 1200 |
| 525 | 20230612 | 102100 | 4255276200 | 28250 | 28250 | 28250 | 28200 | 323 |
| 526 | 20230612 | 102000 | 4246157350 | 28250 | 28300 | 28300 | 28150 | 495 |
| 527 | 20230612 | 101900 | 4232174050 | 28250 | 28250 | 28250 | 28100 | 1040 |
| 528 | 20230612 | 101800 | 4202843750 | 28250 | 28100 | 28250 | 28100 | 3201 |
| 529 | 20230612 | 101700 | 4112568350 | 28050 | 28100 | 28150 | 28050 | 995 |
| 530 | 20230612 | 101600 | 4084622150 | 28100 | 28100 | 28150 | 28100 | 539 |
| 531 | 20230612 | 101500 | 4069470050 | 28100 | 28100 | 28150 | 28100 | 143 |
| 532 | 20230612 | 101400 | 4065450600 | 28100 | 28050 | 28150 | 28050 | 847 |
| 533 | 20230612 | 101300 | 4041660500 | 28100 | 28100 | 28150 | 28050 | 431 |
| 534 | 20230612 | 101200 | 4029548800 | 28100 | 28100 | 28150 | 28050 | 627 |
| 535 | 20230612 | 101100 | 4011930100 | 28100 | 28100 | 28150 | 28100 | 423 |
| 536 | 20230612 | 101000 | 4000033250 | 28100 | 28050 | 28100 | 28050 | 954 |
| 537 | 20230612 | 100900 | 3973231000 | 28050 | 28050 | 28100 | 28050 | 534 |
| 538 | 20230612 | 100800 | 3958246200 | 28050 | 28000 | 28050 | 28000 | 228 |
| 539 | 20230612 | 100700 | 3951852000 | 28000 | 28050 | 28100 | 28000 | 688 |
| 540 | 20230612 | 100600 | 3932560450 | 28050 | 28000 | 28050 | 27950 | 1040 |
| 541 | 20230612 | 100500 | 3903445650 | 28000 | 28000 | 28000 | 27950 | 294 |
| 542 | 20230612 | 100400 | 3895216150 | 27950 | 27950 | 28000 | 27950 | 426 |
| 543 | 20230612 | 100300 | 3883308050 | 28000 | 28000 | 28000 | 28000 | 337 |
| 544 | 20230612 | 100200 | 3873872050 | 28050 | 27950 | 28050 | 27950 | 1443 |
| 545 | 20230612 | 100100 | 3833472200 | 27950 | 27950 | 27950 | 27900 | 193 |
| 546 | 20230612 | 100000 | 3828078000 | 27950 | 27950 | 27950 | 27850 | 258 |
| 547 | 20230612 | 095900 | 3820878450 | 27900 | 27850 | 27900 | 27850 | 1082 |
| 548 | 20230612 | 095800 | 3790700500 | 27900 | 27850 | 27900 | 27850 | 393 |
| 549 | 20230612 | 095700 | 3779755400 | 27850 | 27900 | 27950 | 27850 | 1873 |
| 550 | 20230612 | 095600 | 3727572150 | 27900 | 27950 | 27950 | 27850 | 3291 |
| 551 | 20230612 | 095500 | 3635717300 | 28000 | 28000 | 28050 | 28000 | 3251 |
| 552 | 20230612 | 095400 | 3544683250 | 28050 | 28000 | 28100 | 28000 | 106 |
| 553 | 20230612 | 095300 | 3541709950 | 28000 | 28050 | 28100 | 28000 | 3127 |
| 554 | 20230612 | 095200 | 3454022600 | 28100 | 28100 | 28100 | 28050 | 308 |
| 555 | 20230612 | 095100 | 3445377350 | 28050 | 28100 | 28100 | 28050 | 301 |
| 556 | 20230612 | 095000 | 3436921400 | 28100 | 28100 | 28100 | 28050 | 748 |
| 557 | 20230612 | 094900 | 3415910200 | 28100 | 28150 | 28150 | 28100 | 968 |
| 558 | 20230612 | 094800 | 3388706800 | 28150 | 28150 | 28150 | 28150 | 623 |
| 559 | 20230612 | 094700 | 3371169350 | 28150 | 28150 | 28200 | 28150 | 979 |
| 560 | 20230612 | 094600 | 3343609000 | 28150 | 28150 | 28200 | 28150 | 1201 |
| 561 | 20230612 | 094500 | 3309775100 | 28150 | 28200 | 28200 | 28150 | 189 |
| 562 | 20230612 | 094400 | 3304454700 | 28150 | 28150 | 28200 | 28100 | 994 |
| 563 | 20230612 | 094300 | 3276511700 | 28100 | 28150 | 28150 | 28100 | 774 |
| 564 | 20230612 | 094200 | 3254727450 | 28150 | 28200 | 28200 | 28150 | 1303 |
| 565 | 20230612 | 094100 | 3218047700 | 28200 | 28200 | 28200 | 28150 | 252 |
| 566 | 20230612 | 094000 | 3210953400 | 28200 | 28200 | 28250 | 28150 | 821 |
| 567 | 20230612 | 093900 | 3187805150 | 28200 | 28150 | 28250 | 28150 | 142 |
| 568 | 20230612 | 093800 | 3183805900 | 28150 | 28150 | 28200 | 28100 | 3732 |
| 569 | 20230612 | 093700 | 3078616450 | 28100 | 28100 | 28150 | 28050 | 716 |
| 570 | 20230612 | 093600 | 3058496400 | 28100 | 28100 | 28100 | 28100 | 287 |
| 571 | 20230612 | 093500 | 3050431700 | 28100 | 28100 | 28150 | 28100 | 1064 |
| 572 | 20230612 | 093400 | 3020503950 | 28100 | 28100 | 28150 | 28100 | 1124 |
| 573 | 20230612 | 093300 | 2988916950 | 28100 | 28100 | 28100 | 28050 | 1527 |
| 574 | 20230612 | 093200 | 2946023250 | 28100 | 28100 | 28100 | 28050 | 2394 |
| 575 | 20230612 | 093100 | 2878848100 | 28100 | 28150 | 28150 | 28100 | 1092 |
| 576 | 20230612 | 093000 | 2848156950 | 28150 | 28150 | 28150 | 28100 | 370 |
| 577 | 20230612 | 092900 | 2837746750 | 28150 | 28100 | 28150 | 28100 | 519 |
| 578 | 20230612 | 092800 | 2823142400 | 28150 | 28150 | 28150 | 28100 | 288 |
| 579 | 20230612 | 092700 | 2815044350 | 28100 | 28150 | 28200 | 28050 | 1366 |
| 580 | 20230612 | 092600 | 2776667350 | 28150 | 28100 | 28150 | 28100 | 2038 |
| 581 | 20230612 | 092500 | 2719376950 | 28100 | 28100 | 28100 | 28100 | 2121 |
| 582 | 20230612 | 092400 | 2659776850 | 28100 | 28200 | 28200 | 28100 | 3234 |
| 583 | 20230612 | 092300 | 2568672500 | 28200 | 28200 | 28250 | 28200 | 577 |
| 584 | 20230612 | 092200 | 2552399600 | 28200 | 28250 | 28300 | 28200 | 657 |
| 585 | 20230612 | 092100 | 2533842650 | 28250 | 28300 | 28350 | 28250 | 3959 |
| 586 | 20230612 | 092000 | 2421859700 | 28300 | 28350 | 28350 | 28300 | 1792 |
| 587 | 20230612 | 091900 | 2371080850 | 28350 | 28300 | 28350 | 28300 | 186 |
| 588 | 20230612 | 091800 | 2365813900 | 28300 | 28300 | 28350 | 28300 | 657 |
| 589 | 20230612 | 091700 | 2347205350 | 28300 | 28350 | 28400 | 28300 | 879 |
| 590 | 20230612 | 091600 | 2322285750 | 28350 | 28350 | 28400 | 28350 | 1409 |
| 591 | 20230612 | 091500 | 2282337950 | 28350 | 28400 | 28400 | 28350 | 451 |
| 592 | 20230612 | 091400 | 2269546250 | 28350 | 28400 | 28400 | 28350 | 1820 |
| 593 | 20230612 | 091300 | 2217863700 | 28400 | 28300 | 28400 | 28300 | 2776 |
| 594 | 20230612 | 091200 | 2139079650 | 28300 | 28350 | 28350 | 28300 | 2743 |
| 595 | 20230612 | 091100 | 2061317400 | 28350 | 28500 | 28500 | 28350 | 3166 |
| 596 | 20230612 | 091000 | 1971293950 | 28500 | 28300 | 28550 | 28250 | 4574 |
| 597 | 20230612 | 090900 | 1841493650 | 28250 | 28200 | 28250 | 28200 | 1661 |
| 598 | 20230612 | 090800 | 1794577850 | 28200 | 28200 | 28250 | 28150 | 1132 |
| 599 | 20230612 | 090700 | 1762664950 | 28200 | 28200 | 28300 | 28150 | 2887 |
| 600 | 20230612 | 090600 | 1681292300 | 28200 | 28400 | 28400 | 28200 | 6039 |
| 601 | 20230612 | 090500 | 1510350300 | 28350 | 28600 | 28650 | 28350 | 4487 |
| 602 | 20230612 | 090400 | 1382379950 | 28600 | 28500 | 28700 | 28450 | 2875 |
| 603 | 20230612 | 090300 | 1300249700 | 28500 | 28650 | 28650 | 28400 | 4570 |
| 604 | 20230612 | 090200 | 1169789850 | 28650 | 28700 | 28700 | 28600 | 2443 |
| 605 | 20230612 | 090100 | 1099871850 | 28600 | 28800 | 28900 | 28550 | 14274 |
| 606 | 20230612 | 090000 | 689823750 | 28850 | 28650 | 28850 | 28500 | 24053 |