31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 185400 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 5515 |
| 3 | 20230613 | 185300 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20230613 | 185200 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20230613 | 185100 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20230613 | 185000 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20230613 | 184900 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20230613 | 184800 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20230613 | 184700 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20230613 | 184600 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20230613 | 184500 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20230613 | 184400 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20230613 | 184300 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20230613 | 184200 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20230613 | 184100 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20230613 | 184000 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20230613 | 183900 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20230613 | 183800 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20230613 | 183700 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20230613 | 183600 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20230613 | 183500 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20230613 | 183400 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20230613 | 183300 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20230613 | 183200 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20230613 | 183100 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20230613 | 183000 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20230613 | 182900 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20230613 | 182800 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20230613 | 182700 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20230613 | 182600 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20230613 | 182500 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20230613 | 182400 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 5515 |
| 33 | 20230613 | 182300 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20230613 | 182200 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20230613 | 182100 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20230613 | 182000 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20230613 | 181900 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20230613 | 181800 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20230613 | 181700 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20230613 | 181600 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20230613 | 181500 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20230613 | 181400 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20230613 | 181300 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20230613 | 181200 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20230613 | 181100 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20230613 | 181000 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20230613 | 180900 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20230613 | 180800 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20230613 | 180700 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20230613 | 180600 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20230613 | 180500 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20230613 | 180400 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20230613 | 180300 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20230613 | 180200 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20230613 | 180100 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20230613 | 180000 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20230613 | 175900 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20230613 | 175800 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20230613 | 175700 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20230613 | 175600 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20230613 | 175500 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20230613 | 175400 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 5515 |
| 63 | 20230613 | 175300 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20230613 | 175200 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20230613 | 175100 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20230613 | 175000 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20230613 | 174900 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20230613 | 174800 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20230613 | 174700 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20230613 | 174600 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20230613 | 174500 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20230613 | 174400 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20230613 | 174300 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20230613 | 174200 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20230613 | 174100 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20230613 | 174000 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20230613 | 173900 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20230613 | 173800 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20230613 | 173700 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20230613 | 173600 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20230613 | 173500 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20230613 | 173400 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20230613 | 173300 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20230613 | 173200 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20230613 | 173100 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20230613 | 173000 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20230613 | 172900 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20230613 | 172800 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20230613 | 172700 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20230613 | 172600 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20230613 | 172500 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20230613 | 172400 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 5515 |
| 93 | 20230613 | 172300 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20230613 | 172200 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20230613 | 172100 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20230613 | 172000 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20230613 | 171900 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20230613 | 171800 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20230613 | 171700 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20230613 | 171600 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20230613 | 171500 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20230613 | 171400 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20230613 | 171300 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20230613 | 171200 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20230613 | 171100 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20230613 | 171000 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20230613 | 170900 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20230613 | 170800 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20230613 | 170700 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20230613 | 170600 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20230613 | 170500 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20230613 | 170400 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20230613 | 170300 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20230613 | 170200 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20230613 | 170100 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20230613 | 170000 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20230613 | 165900 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20230613 | 165800 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20230613 | 165700 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20230613 | 165600 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20230613 | 165500 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20230613 | 165400 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 5515 |
| 123 | 20230613 | 165300 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20230613 | 165200 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20230613 | 165100 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20230613 | 165000 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20230613 | 164900 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20230613 | 164800 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20230613 | 164700 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20230613 | 164600 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20230613 | 164500 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20230613 | 164400 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20230613 | 164300 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20230613 | 164200 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20230613 | 164100 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20230613 | 164000 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20230613 | 163900 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20230613 | 163800 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20230613 | 163700 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20230613 | 163600 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20230613 | 163500 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20230613 | 163400 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20230613 | 163300 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20230613 | 163200 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20230613 | 163100 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20230613 | 163000 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20230613 | 162900 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20230613 | 162800 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20230613 | 162700 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20230613 | 162600 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20230613 | 162500 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20230613 | 162400 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 5515 |
| 153 | 20230613 | 162300 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20230613 | 162200 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20230613 | 162100 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20230613 | 162000 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20230613 | 161900 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20230613 | 161800 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20230613 | 161700 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20230613 | 161600 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20230613 | 161500 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20230613 | 161400 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20230613 | 161300 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20230613 | 161200 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20230613 | 161100 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20230613 | 161000 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20230613 | 160900 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20230613 | 160800 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20230613 | 160700 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20230613 | 160600 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20230613 | 160500 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20230613 | 160400 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20230613 | 160300 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20230613 | 160200 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20230613 | 160100 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20230613 | 160000 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20230613 | 155900 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20230613 | 155800 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20230613 | 155700 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20230613 | 155600 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20230613 | 155500 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20230613 | 155400 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 5515 |
| 183 | 20230613 | 155300 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20230613 | 155200 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20230613 | 155100 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20230613 | 155000 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20230613 | 154900 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20230613 | 154800 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20230613 | 154700 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20230613 | 154600 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20230613 | 154500 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20230613 | 154400 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20230613 | 154300 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20230613 | 154200 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20230613 | 154100 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20230613 | 154000 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20230613 | 153900 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20230613 | 153800 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20230613 | 153700 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20230613 | 153600 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20230613 | 153500 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20230613 | 153400 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20230613 | 153300 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20230613 | 153200 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20230613 | 153100 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20230613 | 153000 | 3715536700 | 23800 | 23800 | 23800 | 23800 | 5515 |
| 207 | 20230613 | 152900 | 3584279700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20230613 | 152800 | 3584279700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20230613 | 152700 | 3584279700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20230613 | 152600 | 3584279700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20230613 | 152500 | 3584279700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20230613 | 152400 | 3584279700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 213 | 20230613 | 152300 | 3584279700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20230613 | 152200 | 3584279700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20230613 | 152100 | 3584279700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20230613 | 152000 | 3584279700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20230613 | 151900 | 3584279700 | 23700 | 23700 | 23700 | 23700 | 5 |
| 218 | 20230613 | 151800 | 3584161200 | 23750 | 23750 | 23750 | 23750 | 501 |
| 219 | 20230613 | 151700 | 3572262450 | 23750 | 23750 | 23800 | 23750 | 226 |
| 220 | 20230613 | 151600 | 3566889150 | 23800 | 23750 | 23800 | 23750 | 485 |
| 221 | 20230613 | 151500 | 3555358650 | 23750 | 23700 | 23750 | 23700 | 291 |
| 222 | 20230613 | 151400 | 3548450450 | 23750 | 23750 | 23750 | 23750 | 396 |
| 223 | 20230613 | 151300 | 3539045450 | 23750 | 23700 | 23750 | 23700 | 170 |
| 224 | 20230613 | 151200 | 3535010550 | 23750 | 23750 | 23750 | 23700 | 626 |
| 225 | 20230613 | 151100 | 3520147150 | 23750 | 23700 | 23750 | 23650 | 802 |
| 226 | 20230613 | 151000 | 3501150250 | 23700 | 23750 | 23750 | 23700 | 562 |
| 227 | 20230613 | 150900 | 3487819250 | 23750 | 23800 | 23800 | 23750 | 1285 |
| 228 | 20230613 | 150800 | 3457292200 | 23750 | 23800 | 23800 | 23750 | 883 |
| 229 | 20230613 | 150700 | 3436285900 | 23850 | 23700 | 23850 | 23700 | 1783 |
| 230 | 20230613 | 150600 | 3393986350 | 23850 | 23850 | 23850 | 23700 | 564 |
| 231 | 20230613 | 150500 | 3380584550 | 23750 | 23850 | 23850 | 23750 | 1539 |
| 232 | 20230613 | 150400 | 3343999850 | 23800 | 23850 | 23850 | 23800 | 734 |
| 233 | 20230613 | 150300 | 3326508200 | 23800 | 23850 | 23850 | 23800 | 342 |
| 234 | 20230613 | 150200 | 3318362750 | 23850 | 23800 | 23850 | 23750 | 315 |
| 235 | 20230613 | 150100 | 3310868200 | 23800 | 23800 | 23800 | 23800 | 258 |
| 236 | 20230613 | 150000 | 3304727800 | 23750 | 23800 | 23800 | 23750 | 268 |
| 237 | 20230613 | 145900 | 3298357000 | 23800 | 23800 | 23800 | 23750 | 330 |
| 238 | 20230613 | 145800 | 3290507900 | 23800 | 23750 | 23800 | 23750 | 247 |
| 239 | 20230613 | 145700 | 3284635850 | 23750 | 23750 | 23750 | 23700 | 480 |
| 240 | 20230613 | 145600 | 3273248350 | 23800 | 23800 | 23800 | 23800 | 232 |
| 241 | 20230613 | 145500 | 3267726750 | 23700 | 23700 | 23700 | 23650 | 303 |
| 242 | 20230613 | 145400 | 3260545800 | 23800 | 23700 | 23800 | 23700 | 282 |
| 243 | 20230613 | 145300 | 3253845000 | 23650 | 23600 | 23850 | 23550 | 4073 |
| 244 | 20230613 | 145200 | 3157796700 | 23650 | 23850 | 23850 | 23600 | 8097 |
| 245 | 20230613 | 145100 | 2965844450 | 23850 | 23850 | 23850 | 23750 | 449 |
| 246 | 20230613 | 145000 | 2955146750 | 23750 | 23800 | 23850 | 23750 | 341 |
| 247 | 20230613 | 144900 | 2947025450 | 23750 | 23850 | 23850 | 23750 | 1310 |
| 248 | 20230613 | 144800 | 2915898750 | 23800 | 23750 | 23850 | 23750 | 2463 |
| 249 | 20230613 | 144700 | 2857382400 | 23750 | 23800 | 23800 | 23750 | 153 |
| 250 | 20230613 | 144600 | 2853748550 | 23800 | 23750 | 23800 | 23750 | 63 |
| 251 | 20230613 | 144500 | 2852251750 | 23800 | 23800 | 23800 | 23800 | 47 |
| 252 | 20230613 | 144400 | 2851133150 | 23850 | 23800 | 23850 | 23800 | 58 |
| 253 | 20230613 | 144300 | 2849752700 | 23850 | 23800 | 23850 | 23800 | 45 |
| 254 | 20230613 | 144200 | 2848681400 | 23750 | 23850 | 23850 | 23750 | 140 |
| 255 | 20230613 | 144100 | 2845355150 | 23850 | 23800 | 23850 | 23800 | 56 |
| 256 | 20230613 | 144000 | 2844022050 | 23800 | 23750 | 23800 | 23750 | 102 |
| 257 | 20230613 | 143900 | 2841594550 | 23750 | 23750 | 23800 | 23750 | 164 |
| 258 | 20230613 | 143800 | 2837693950 | 23800 | 23800 | 23800 | 23750 | 628 |
| 259 | 20230613 | 143700 | 2822750050 | 23800 | 23800 | 23800 | 23800 | 292 |
| 260 | 20230613 | 143600 | 2815800450 | 23850 | 23850 | 23850 | 23850 | 115 |
| 261 | 20230613 | 143500 | 2813057700 | 23800 | 23900 | 23900 | 23800 | 334 |
| 262 | 20230613 | 143400 | 2805108400 | 23750 | 23850 | 23900 | 23750 | 3582 |
| 263 | 20230613 | 143300 | 2719816200 | 23850 | 23850 | 23850 | 23850 | 1065 |
| 264 | 20230613 | 143200 | 2694415950 | 23850 | 23850 | 23850 | 23850 | 50 |
| 265 | 20230613 | 143100 | 2693223450 | 23850 | 23800 | 23950 | 23800 | 244 |
| 266 | 20230613 | 143000 | 2687416000 | 23800 | 23850 | 23900 | 23800 | 2234 |
| 267 | 20230613 | 142900 | 2634176450 | 23850 | 23850 | 23900 | 23850 | 257 |
| 268 | 20230613 | 142800 | 2628046650 | 23900 | 23900 | 23900 | 23900 | 42 |
| 269 | 20230613 | 142700 | 2627042850 | 23900 | 23850 | 23900 | 23850 | 1377 |
| 270 | 20230613 | 142600 | 2594165350 | 23900 | 23950 | 24000 | 23900 | 603 |
| 271 | 20230613 | 142500 | 2579742550 | 23900 | 23900 | 23900 | 23850 | 541 |
| 272 | 20230613 | 142400 | 2566815150 | 23900 | 23850 | 23900 | 23850 | 741 |
| 273 | 20230613 | 142300 | 2549126250 | 23850 | 23850 | 23900 | 23850 | 472 |
| 274 | 20230613 | 142200 | 2537866800 | 23850 | 23900 | 23900 | 23850 | 1414 |
| 275 | 20230613 | 142100 | 2504082150 | 23900 | 23900 | 23900 | 23900 | 561 |
| 276 | 20230613 | 142000 | 2490674250 | 23950 | 24000 | 24000 | 23950 | 1559 |
| 277 | 20230613 | 141900 | 2453309950 | 24000 | 24000 | 24000 | 24000 | 148 |
| 278 | 20230613 | 141800 | 2449757950 | 24000 | 24000 | 24000 | 24000 | 50 |
| 279 | 20230613 | 141700 | 2448557950 | 24050 | 24050 | 24050 | 24050 | 719 |
| 280 | 20230613 | 141600 | 2431266000 | 24100 | 24100 | 24100 | 24100 | 52 |
| 281 | 20230613 | 141500 | 2430012800 | 24100 | 24100 | 24100 | 24100 | 50 |
| 282 | 20230613 | 141400 | 2428807800 | 24150 | 24100 | 24150 | 24100 | 53 |
| 283 | 20230613 | 141300 | 2427530350 | 24100 | 24100 | 24100 | 24100 | 53 |
| 284 | 20230613 | 141200 | 2426253050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 285 | 20230613 | 141100 | 2426253050 | 24100 | 24100 | 24100 | 24100 | 120 |
| 286 | 20230613 | 141000 | 2423361050 | 24100 | 24100 | 24100 | 24100 | 50 |
| 287 | 20230613 | 140900 | 2422156050 | 24100 | 24150 | 24150 | 24100 | 129 |
| 288 | 20230613 | 140800 | 2419040800 | 24200 | 24150 | 24200 | 24150 | 101 |
| 289 | 20230613 | 140700 | 2416601600 | 24150 | 24100 | 24150 | 24100 | 520 |
| 290 | 20230613 | 140600 | 2404069550 | 24200 | 24100 | 24200 | 24100 | 6 |
| 291 | 20230613 | 140500 | 2403924750 | 24150 | 24150 | 24150 | 24150 | 49 |
| 292 | 20230613 | 140400 | 2402741400 | 24150 | 24150 | 24150 | 24150 | 50 |
| 293 | 20230613 | 140300 | 2401533900 | 24150 | 24050 | 24150 | 24050 | 582 |
| 294 | 20230613 | 140200 | 2387484900 | 24050 | 24050 | 24050 | 24050 | 2 |
| 295 | 20230613 | 140100 | 2387436800 | 24050 | 24050 | 24050 | 24050 | 110 |
| 296 | 20230613 | 140000 | 2384791300 | 24050 | 24000 | 24050 | 24000 | 263 |
| 297 | 20230613 | 135900 | 2378468650 | 24000 | 24000 | 24000 | 24000 | 5 |
| 298 | 20230613 | 135800 | 2378348650 | 24050 | 24050 | 24050 | 24000 | 56 |
| 299 | 20230613 | 135700 | 2377004350 | 24000 | 24000 | 24000 | 24000 | 50 |
| 300 | 20230613 | 135600 | 2375804350 | 24000 | 24000 | 24000 | 24000 | 113 |
| 301 | 20230613 | 135500 | 2373092350 | 24000 | 24000 | 24000 | 24000 | 11 |
| 302 | 20230613 | 135400 | 2372828350 | 24000 | 24000 | 24000 | 24000 | 75 |
| 303 | 20230613 | 135300 | 2371028350 | 24000 | 24000 | 24000 | 24000 | 50 |
| 304 | 20230613 | 135200 | 2369828350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 305 | 20230613 | 135100 | 2369828350 | 24000 | 24000 | 24000 | 24000 | 112 |
| 306 | 20230613 | 135000 | 2367140350 | 24000 | 24050 | 24050 | 24000 | 2 |
| 307 | 20230613 | 134900 | 2367092300 | 23950 | 23950 | 23950 | 23950 | 52 |
| 308 | 20230613 | 134800 | 2365846900 | 23950 | 23900 | 23950 | 23900 | 238 |
| 309 | 20230613 | 134700 | 2360146900 | 23950 | 24000 | 24000 | 23950 | 556 |
| 310 | 20230613 | 134600 | 2346828250 | 24000 | 24000 | 24000 | 24000 | 50 |
| 311 | 20230613 | 134500 | 2345628250 | 24050 | 24050 | 24050 | 24050 | 0 |
| 312 | 20230613 | 134400 | 2345628250 | 24050 | 24050 | 24050 | 24050 | 71 |
| 313 | 20230613 | 134300 | 2343920700 | 24050 | 24000 | 24050 | 24000 | 60 |
| 314 | 20230613 | 134200 | 2342480200 | 23950 | 23950 | 23950 | 23950 | 55 |
| 315 | 20230613 | 134100 | 2341162950 | 23950 | 23950 | 23950 | 23950 | 50 |
| 316 | 20230613 | 134000 | 2339965450 | 23950 | 24000 | 24000 | 23950 | 105 |
| 317 | 20230613 | 133900 | 2337445550 | 24000 | 24000 | 24000 | 24000 | 50 |
| 318 | 20230613 | 133800 | 2336245550 | 24000 | 24000 | 24000 | 24000 | 15 |
| 319 | 20230613 | 133700 | 2335885550 | 24000 | 24050 | 24100 | 24000 | 53 |
| 320 | 20230613 | 133600 | 2334613350 | 24000 | 23950 | 24000 | 23950 | 255 |
| 321 | 20230613 | 133500 | 2328495850 | 23950 | 23950 | 23950 | 23950 | 1 |
| 322 | 20230613 | 133400 | 2328471900 | 23950 | 23950 | 23950 | 23950 | 300 |
| 323 | 20230613 | 133300 | 2321286900 | 24000 | 24000 | 24000 | 23950 | 55 |
| 324 | 20230613 | 133200 | 2319969500 | 24000 | 23950 | 24000 | 23950 | 100 |
| 325 | 20230613 | 133100 | 2317572000 | 24000 | 24000 | 24000 | 24000 | 0 |
| 326 | 20230613 | 133000 | 2317572000 | 24000 | 24050 | 24050 | 24000 | 5 |
| 327 | 20230613 | 132900 | 2317451900 | 24100 | 24000 | 24100 | 24000 | 402 |
| 328 | 20230613 | 132800 | 2307771200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 329 | 20230613 | 132700 | 2307771200 | 24100 | 23900 | 24100 | 23900 | 1975 |
| 330 | 20230613 | 132600 | 2260453800 | 23950 | 23900 | 23950 | 23900 | 92 |
| 331 | 20230613 | 132500 | 2258251500 | 23900 | 23900 | 23950 | 23900 | 303 |
| 332 | 20230613 | 132400 | 2251007750 | 23900 | 23950 | 23950 | 23900 | 20 |
| 333 | 20230613 | 132300 | 2250529650 | 23900 | 23900 | 23900 | 23900 | 150 |
| 334 | 20230613 | 132200 | 2246944650 | 23900 | 23900 | 23900 | 23900 | 102 |
| 335 | 20230613 | 132100 | 2244506850 | 23950 | 23950 | 23950 | 23950 | 1 |
| 336 | 20230613 | 132000 | 2244482900 | 23950 | 23950 | 23950 | 23950 | 66 |
| 337 | 20230613 | 131900 | 2242902200 | 23950 | 23950 | 23950 | 23950 | 55 |
| 338 | 20230613 | 131800 | 2241584950 | 23950 | 24000 | 24000 | 23950 | 186 |
| 339 | 20230613 | 131700 | 2237126400 | 24000 | 24000 | 24000 | 24000 | 100 |
| 340 | 20230613 | 131600 | 2234726400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 341 | 20230613 | 131500 | 2234726400 | 24050 | 24050 | 24050 | 23950 | 167 |
| 342 | 20230613 | 131400 | 2230713550 | 24100 | 23950 | 24100 | 23950 | 29 |
| 343 | 20230613 | 131300 | 2230017850 | 23950 | 24000 | 24000 | 23950 | 112 |
| 344 | 20230613 | 131200 | 2227331950 | 23950 | 23950 | 23950 | 23950 | 73 |
| 345 | 20230613 | 131100 | 2225583600 | 23950 | 24050 | 24100 | 23950 | 1952 |
| 346 | 20230613 | 131000 | 2178757300 | 24050 | 24150 | 24150 | 24050 | 51 |
| 347 | 20230613 | 130900 | 2177530650 | 24050 | 24000 | 24050 | 24000 | 267 |
| 348 | 20230613 | 130800 | 2171112300 | 24000 | 23950 | 24000 | 23950 | 54 |
| 349 | 20230613 | 130700 | 2169818900 | 23950 | 23950 | 23950 | 23950 | 92 |
| 350 | 20230613 | 130600 | 2167615500 | 23950 | 23950 | 23950 | 23950 | 50 |
| 351 | 20230613 | 130500 | 2166418000 | 24000 | 23950 | 24000 | 23950 | 71 |
| 352 | 20230613 | 130400 | 2164716500 | 23950 | 23950 | 23950 | 23950 | 12 |
| 353 | 20230613 | 130300 | 2164429100 | 23950 | 23950 | 23950 | 23950 | 50 |
| 354 | 20230613 | 130200 | 2163231600 | 23950 | 23950 | 23950 | 23950 | 50 |
| 355 | 20230613 | 130100 | 2162034100 | 23900 | 23950 | 23950 | 23900 | 117 |
| 356 | 20230613 | 130000 | 2159232900 | 23950 | 23900 | 23950 | 23900 | 5 |
| 357 | 20230613 | 125900 | 2159113300 | 23900 | 23950 | 23950 | 23900 | 57 |
| 358 | 20230613 | 125800 | 2157750650 | 23950 | 23900 | 23950 | 23900 | 164 |
| 359 | 20230613 | 125700 | 2153825350 | 23950 | 23950 | 23950 | 23900 | 58 |
| 360 | 20230613 | 125600 | 2152436350 | 23950 | 23950 | 24050 | 23950 | 1060 |
| 361 | 20230613 | 125500 | 2127049250 | 23900 | 23850 | 23900 | 23850 | 220 |
| 362 | 20230613 | 125400 | 2121801250 | 23850 | 23900 | 23950 | 23850 | 585 |
| 363 | 20230613 | 125300 | 2107821800 | 23850 | 23900 | 23900 | 23850 | 672 |
| 364 | 20230613 | 125200 | 2091761150 | 23900 | 23900 | 23900 | 23900 | 703 |
| 365 | 20230613 | 125100 | 2074959450 | 23900 | 23900 | 23900 | 23900 | 520 |
| 366 | 20230613 | 125000 | 2062531450 | 23900 | 23900 | 23900 | 23900 | 1403 |
| 367 | 20230613 | 124900 | 2028999750 | 23950 | 23950 | 23950 | 23950 | 632 |
| 368 | 20230613 | 124800 | 2013863350 | 23950 | 24000 | 24000 | 23950 | 601 |
| 369 | 20230613 | 124700 | 1999444350 | 23900 | 23900 | 23900 | 23900 | 146 |
| 370 | 20230613 | 124600 | 1995954950 | 23900 | 23900 | 23900 | 23900 | 1075 |
| 371 | 20230613 | 124500 | 1970262450 | 23900 | 23900 | 23900 | 23900 | 12 |
| 372 | 20230613 | 124400 | 1969975650 | 23900 | 23950 | 23950 | 23900 | 40 |
| 373 | 20230613 | 124300 | 1969019400 | 23900 | 23950 | 23950 | 23900 | 1500 |
| 374 | 20230613 | 124200 | 1933144150 | 23950 | 24000 | 24000 | 23950 | 176 |
| 375 | 20230613 | 124100 | 1928927600 | 24000 | 24000 | 24050 | 24000 | 123 |
| 376 | 20230613 | 124000 | 1925975450 | 24000 | 24000 | 24000 | 24000 | 32 |
| 377 | 20230613 | 123900 | 1925207450 | 24000 | 24050 | 24050 | 24000 | 1409 |
| 378 | 20230613 | 123800 | 1891386000 | 24050 | 24100 | 24100 | 24050 | 800 |
| 379 | 20230613 | 123700 | 1872136350 | 24150 | 24200 | 24200 | 24150 | 98 |
| 380 | 20230613 | 123600 | 1869769100 | 24200 | 24200 | 24200 | 24200 | 1 |
| 381 | 20230613 | 123500 | 1869744900 | 24300 | 24250 | 24300 | 24250 | 100 |
| 382 | 20230613 | 123400 | 1867315650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 383 | 20230613 | 123300 | 1867315650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 384 | 20230613 | 123200 | 1867315650 | 24300 | 24150 | 24300 | 24150 | 375 |
| 385 | 20230613 | 123100 | 1858219950 | 24150 | 24150 | 24150 | 24150 | 281 |
| 386 | 20230613 | 123000 | 1851433800 | 24200 | 24200 | 24200 | 24200 | 10 |
| 387 | 20230613 | 122900 | 1851191800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 388 | 20230613 | 122800 | 1851191800 | 24150 | 24150 | 24150 | 24150 | 13 |
| 389 | 20230613 | 122700 | 1850877850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 390 | 20230613 | 122600 | 1850877850 | 24150 | 24150 | 24150 | 24150 | 4 |
| 391 | 20230613 | 122500 | 1850781250 | 24200 | 24150 | 24200 | 24150 | 403 |
| 392 | 20230613 | 122400 | 1841048050 | 24150 | 24050 | 24150 | 24050 | 3004 |
| 393 | 20230613 | 122300 | 1768503450 | 24100 | 24050 | 24100 | 24050 | 50 |
| 394 | 20230613 | 122200 | 1767299000 | 24000 | 24000 | 24000 | 24000 | 0 |
| 395 | 20230613 | 122100 | 1767299000 | 24000 | 24000 | 24000 | 24000 | 0 |
| 396 | 20230613 | 122000 | 1767299000 | 24000 | 24050 | 24050 | 24000 | 4 |
| 397 | 20230613 | 121900 | 1767202900 | 24050 | 24050 | 24050 | 24050 | 10 |
| 398 | 20230613 | 121800 | 1766962400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 399 | 20230613 | 121700 | 1766962400 | 24000 | 24000 | 24000 | 24000 | 70 |
| 400 | 20230613 | 121600 | 1765282400 | 24000 | 24000 | 24000 | 24000 | 50 |
| 401 | 20230613 | 121500 | 1764082400 | 24000 | 24000 | 24000 | 24000 | 20 |
| 402 | 20230613 | 121400 | 1763602400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 403 | 20230613 | 121300 | 1763602400 | 24000 | 24050 | 24050 | 24000 | 133 |
| 404 | 20230613 | 121200 | 1760403850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 405 | 20230613 | 121100 | 1760403850 | 24050 | 24050 | 24050 | 24050 | 21 |
| 406 | 20230613 | 121000 | 1759898800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 407 | 20230613 | 120900 | 1759898800 | 24050 | 24050 | 24050 | 24050 | 161 |
| 408 | 20230613 | 120800 | 1756026750 | 24050 | 24050 | 24050 | 24050 | 17 |
| 409 | 20230613 | 120700 | 1755617900 | 24050 | 24000 | 24100 | 24000 | 834 |
| 410 | 20230613 | 120600 | 1735547900 | 24000 | 24000 | 24050 | 24000 | 208 |
| 411 | 20230613 | 120500 | 1730553600 | 24050 | 24050 | 24050 | 24050 | 3 |
| 412 | 20230613 | 120400 | 1730481450 | 24050 | 24000 | 24150 | 24000 | 44 |
| 413 | 20230613 | 120300 | 1729422450 | 24100 | 23950 | 24100 | 23900 | 594 |
| 414 | 20230613 | 120200 | 1715220050 | 23900 | 23850 | 23900 | 23850 | 217 |
| 415 | 20230613 | 120100 | 1710044250 | 23850 | 23950 | 23950 | 23850 | 2048 |
| 416 | 20230613 | 120000 | 1661191500 | 23900 | 23950 | 23950 | 23900 | 4084 |
| 417 | 20230613 | 115900 | 1563502000 | 23950 | 23950 | 23950 | 23950 | 5 |
| 418 | 20230613 | 115800 | 1563382250 | 24000 | 24000 | 24000 | 24000 | 112 |
| 419 | 20230613 | 115700 | 1560694250 | 24000 | 24000 | 24000 | 24000 | 814 |
| 420 | 20230613 | 115600 | 1541158250 | 24050 | 24050 | 24050 | 24050 | 43 |
| 421 | 20230613 | 115500 | 1540124100 | 24050 | 24100 | 24100 | 24050 | 689 |
| 422 | 20230613 | 115400 | 1523540300 | 24100 | 24100 | 24100 | 24100 | 8 |
| 423 | 20230613 | 115300 | 1523347500 | 24100 | 24100 | 24100 | 24100 | 112 |
| 424 | 20230613 | 115200 | 1520648300 | 24100 | 24100 | 24100 | 24100 | 128 |
| 425 | 20230613 | 115100 | 1517563500 | 24050 | 24050 | 24050 | 24050 | 102 |
| 426 | 20230613 | 115000 | 1515110400 | 24100 | 24100 | 24100 | 24100 | 8 |
| 427 | 20230613 | 114900 | 1514917600 | 24100 | 24150 | 24150 | 24100 | 949 |
| 428 | 20230613 | 114800 | 1492019000 | 24200 | 24200 | 24200 | 24200 | 11 |
| 429 | 20230613 | 114700 | 1491752800 | 24200 | 24200 | 24200 | 24200 | 22 |
| 430 | 20230613 | 114600 | 1491220400 | 24200 | 24250 | 24250 | 24200 | 11 |
| 431 | 20230613 | 114500 | 1490953700 | 24200 | 24200 | 24200 | 24200 | 1000 |
| 432 | 20230613 | 114400 | 1466753700 | 24250 | 24200 | 24250 | 24200 | 56 |
| 433 | 20230613 | 114300 | 1465396000 | 24250 | 24250 | 24250 | 24250 | 7 |
| 434 | 20230613 | 114200 | 1465226250 | 24250 | 24250 | 24250 | 24250 | 10 |
| 435 | 20230613 | 114100 | 1464983750 | 24200 | 24200 | 24200 | 24200 | 2 |
| 436 | 20230613 | 114000 | 1464935350 | 24250 | 24250 | 24250 | 24250 | 20 |
| 437 | 20230613 | 113900 | 1464450350 | 24250 | 24150 | 24250 | 24150 | 279 |
| 438 | 20230613 | 113800 | 1457693550 | 24150 | 24150 | 24150 | 24150 | 9 |
| 439 | 20230613 | 113700 | 1457476200 | 24150 | 24100 | 24150 | 24100 | 84 |
| 440 | 20230613 | 113600 | 1455450950 | 24150 | 24150 | 24150 | 24150 | 21 |
| 441 | 20230613 | 113500 | 1454943800 | 24150 | 24150 | 24150 | 24150 | 105 |
| 442 | 20230613 | 113400 | 1452408050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 443 | 20230613 | 113300 | 1452408050 | 24150 | 24150 | 24150 | 24150 | 2 |
| 444 | 20230613 | 113200 | 1452359750 | 24150 | 24150 | 24150 | 24150 | 41 |
| 445 | 20230613 | 113100 | 1451369600 | 24150 | 24100 | 24150 | 24100 | 1003 |
| 446 | 20230613 | 113000 | 1427185650 | 24100 | 24050 | 24100 | 24050 | 13 |
| 447 | 20230613 | 112900 | 1426872850 | 24050 | 24050 | 24050 | 24050 | 172 |
| 448 | 20230613 | 112800 | 1422736250 | 24100 | 24100 | 24100 | 24050 | 64 |
| 449 | 20230613 | 112700 | 1421193950 | 24100 | 24100 | 24100 | 24100 | 7 |
| 450 | 20230613 | 112600 | 1421025250 | 24100 | 24150 | 24150 | 24100 | 4 |
| 451 | 20230613 | 112500 | 1420928700 | 24150 | 24150 | 24150 | 24050 | 1686 |
| 452 | 20230613 | 112400 | 1380327700 | 24100 | 24100 | 24100 | 24100 | 0 |
| 453 | 20230613 | 112300 | 1380327700 | 24100 | 24100 | 24150 | 24100 | 604 |
| 454 | 20230613 | 112200 | 1365765600 | 24100 | 24150 | 24150 | 24000 | 2055 |
| 455 | 20230613 | 112100 | 1316422350 | 24050 | 24100 | 24100 | 24050 | 682 |
| 456 | 20230613 | 112000 | 1300016500 | 24200 | 24200 | 24200 | 24200 | 1 |
| 457 | 20230613 | 111900 | 1299992300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 458 | 20230613 | 111800 | 1299992300 | 24100 | 24200 | 24200 | 24100 | 550 |
| 459 | 20230613 | 111700 | 1286723300 | 24200 | 24200 | 24200 | 24200 | 2 |
| 460 | 20230613 | 111600 | 1286674900 | 24200 | 24200 | 24200 | 24200 | 100 |
| 461 | 20230613 | 111500 | 1284254900 | 24200 | 24200 | 24200 | 24200 | 204 |
| 462 | 20230613 | 111400 | 1279318100 | 24200 | 24200 | 24200 | 24200 | 2 |
| 463 | 20230613 | 111300 | 1279269700 | 24100 | 24100 | 24100 | 24100 | 0 |
| 464 | 20230613 | 111200 | 1279269700 | 24100 | 24100 | 24100 | 24100 | 260 |
| 465 | 20230613 | 111100 | 1273003700 | 24300 | 24200 | 24300 | 24050 | 5024 |
| 466 | 20230613 | 111000 | 1151984950 | 24150 | 24400 | 24400 | 24150 | 4560 |
| 467 | 20230613 | 110900 | 1041678750 | 24400 | 24350 | 24400 | 24300 | 79 |
| 468 | 20230613 | 110800 | 1039758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 469 | 20230613 | 110700 | 1039758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 470 | 20230613 | 110600 | 1039758650 | 24400 | 24350 | 24400 | 24350 | 3 |
| 471 | 20230613 | 110500 | 1039685550 | 24350 | 24350 | 24350 | 24350 | 318 |
| 472 | 20230613 | 110400 | 1031942250 | 24300 | 24300 | 24300 | 24300 | 2 |
| 473 | 20230613 | 110300 | 1031893650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 474 | 20230613 | 110200 | 1031893650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 475 | 20230613 | 110100 | 1031893650 | 24300 | 24250 | 24300 | 24250 | 177 |
| 476 | 20230613 | 110000 | 1027593550 | 24350 | 24350 | 24350 | 24350 | 100 |
| 477 | 20230613 | 105900 | 1025158550 | 24350 | 24300 | 24350 | 24200 | 1107 |
| 478 | 20230613 | 105800 | 998291050 | 24350 | 24300 | 24350 | 24300 | 559 |
| 479 | 20230613 | 105700 | 984706800 | 24350 | 24350 | 24350 | 24300 | 70 |
| 480 | 20230613 | 105600 | 983002400 | 24350 | 24350 | 24350 | 24350 | 0 |
| 481 | 20230613 | 105500 | 983002400 | 24350 | 24350 | 24350 | 24350 | 0 |
| 482 | 20230613 | 105400 | 983002400 | 24350 | 24350 | 24350 | 24350 | 17 |
| 483 | 20230613 | 105300 | 982588450 | 24350 | 24250 | 24350 | 24250 | 107 |
| 484 | 20230613 | 105200 | 979989600 | 24350 | 24200 | 24350 | 24200 | 158 |
| 485 | 20230613 | 105100 | 976149050 | 24200 | 24300 | 24300 | 24200 | 2225 |
| 486 | 20230613 | 105000 | 922183150 | 24300 | 24250 | 24300 | 24250 | 454 |
| 487 | 20230613 | 104900 | 911151400 | 24300 | 24400 | 24400 | 24300 | 2962 |
| 488 | 20230613 | 104800 | 839102550 | 24400 | 24600 | 24600 | 24400 | 2172 |
| 489 | 20230613 | 104700 | 786031450 | 24450 | 24450 | 24450 | 24450 | 46 |
| 490 | 20230613 | 104600 | 784906750 | 24450 | 24450 | 24450 | 24450 | 2 |
| 491 | 20230613 | 104500 | 784857850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 492 | 20230613 | 104400 | 784857850 | 24500 | 24500 | 24500 | 24500 | 159 |
| 493 | 20230613 | 104300 | 780962350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 494 | 20230613 | 104200 | 780962350 | 24450 | 24450 | 24450 | 24450 | 2 |
| 495 | 20230613 | 104100 | 780913450 | 24450 | 24500 | 24500 | 24450 | 102 |
| 496 | 20230613 | 104000 | 778416950 | 24450 | 24450 | 24450 | 24450 | 4 |
| 497 | 20230613 | 103900 | 778319150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 498 | 20230613 | 103800 | 778319150 | 24450 | 24500 | 24550 | 24450 | 2462 |
| 499 | 20230613 | 103700 | 718055050 | 24550 | 24550 | 24550 | 24550 | 1 |
| 500 | 20230613 | 103600 | 718030500 | 24550 | 24500 | 24550 | 24500 | 188 |
| 501 | 20230613 | 103500 | 713423400 | 24500 | 24500 | 24500 | 24500 | 54 |
| 502 | 20230613 | 103400 | 712100400 | 24500 | 24500 | 24500 | 24500 | 3 |
| 503 | 20230613 | 103300 | 712026900 | 24550 | 24550 | 24550 | 24550 | 19 |
| 504 | 20230613 | 103200 | 711560450 | 24500 | 24500 | 24500 | 24500 | 2 |
| 505 | 20230613 | 103100 | 711511450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 506 | 20230613 | 103000 | 711511450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 507 | 20230613 | 102900 | 711511450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 508 | 20230613 | 102800 | 711511450 | 24550 | 24500 | 24550 | 24500 | 62 |
| 509 | 20230613 | 102700 | 709991450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 510 | 20230613 | 102600 | 709991450 | 24550 | 24550 | 24550 | 24550 | 37 |
| 511 | 20230613 | 102500 | 709083100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 512 | 20230613 | 102400 | 709083100 | 24550 | 24550 | 24550 | 24550 | 4 |
| 513 | 20230613 | 102300 | 708984900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 514 | 20230613 | 102200 | 708984900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 515 | 20230613 | 102100 | 708984900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 516 | 20230613 | 102000 | 708984900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 517 | 20230613 | 101900 | 708984900 | 24550 | 24500 | 24550 | 24500 | 83 |
| 518 | 20230613 | 101800 | 706951300 | 24550 | 24550 | 24550 | 24550 | 19 |
| 519 | 20230613 | 101700 | 706484850 | 24550 | 24550 | 24550 | 24550 | 57 |
| 520 | 20230613 | 101600 | 705085500 | 24550 | 24550 | 24550 | 24550 | 2 |
| 521 | 20230613 | 101500 | 705036400 | 24550 | 24550 | 24550 | 24550 | 0 |
| 522 | 20230613 | 101400 | 705036400 | 24550 | 24550 | 24550 | 24550 | 2 |
| 523 | 20230613 | 101300 | 704987300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 524 | 20230613 | 101200 | 704987300 | 24550 | 24550 | 24550 | 24550 | 80 |
| 525 | 20230613 | 101100 | 703023300 | 24550 | 24550 | 24550 | 24550 | 278 |
| 526 | 20230613 | 101000 | 696198400 | 24550 | 24500 | 24550 | 24500 | 131 |
| 527 | 20230613 | 100900 | 692983400 | 24550 | 24550 | 24550 | 24550 | 5 |
| 528 | 20230613 | 100800 | 692860650 | 24500 | 24500 | 24500 | 24500 | 81 |
| 529 | 20230613 | 100700 | 690876150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 530 | 20230613 | 100600 | 690876150 | 24500 | 24500 | 24500 | 24500 | 30 |
| 531 | 20230613 | 100500 | 690141150 | 24500 | 24500 | 24500 | 24500 | 1 |
| 532 | 20230613 | 100400 | 690116650 | 24550 | 24550 | 24550 | 24550 | 977 |
| 533 | 20230613 | 100300 | 666131300 | 24550 | 24550 | 24550 | 24550 | 54 |
| 534 | 20230613 | 100200 | 664805600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 535 | 20230613 | 100100 | 664805600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 536 | 20230613 | 100000 | 664805600 | 24550 | 24550 | 24550 | 24550 | 34 |
| 537 | 20230613 | 095900 | 663970900 | 24600 | 24550 | 24600 | 24550 | 354 |
| 538 | 20230613 | 095800 | 655275200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 539 | 20230613 | 095700 | 655275200 | 24550 | 24550 | 24550 | 24550 | 50 |
| 540 | 20230613 | 095600 | 654047700 | 24550 | 24550 | 24550 | 24550 | 393 |
| 541 | 20230613 | 095500 | 644399550 | 24550 | 24550 | 24550 | 24550 | 2 |
| 542 | 20230613 | 095400 | 644350450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 543 | 20230613 | 095300 | 644350450 | 24550 | 24550 | 24550 | 24550 | 231 |
| 544 | 20230613 | 095200 | 638679400 | 24550 | 24550 | 24550 | 24550 | 52 |
| 545 | 20230613 | 095100 | 637402800 | 24550 | 24550 | 24550 | 24550 | 60 |
| 546 | 20230613 | 095000 | 635929800 | 24550 | 24550 | 24550 | 24550 | 1 |
| 547 | 20230613 | 094900 | 635905250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 548 | 20230613 | 094800 | 635905250 | 24550 | 24600 | 24600 | 24550 | 35 |
| 549 | 20230613 | 094700 | 635044350 | 24650 | 24550 | 24650 | 24550 | 33 |
| 550 | 20230613 | 094600 | 634232650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 551 | 20230613 | 094500 | 634232650 | 24600 | 24550 | 24600 | 24550 | 22 |
| 552 | 20230613 | 094400 | 633691550 | 24600 | 24600 | 24600 | 24600 | 278 |
| 553 | 20230613 | 094300 | 626852750 | 24600 | 24600 | 24600 | 24600 | 5 |
| 554 | 20230613 | 094200 | 626729750 | 24650 | 24650 | 24650 | 24650 | 1 |
| 555 | 20230613 | 094100 | 626705100 | 24650 | 24650 | 24650 | 24650 | 9 |
| 556 | 20230613 | 094000 | 626483250 | 24650 | 24650 | 24650 | 24650 | 91 |
| 557 | 20230613 | 093900 | 624240100 | 24700 | 24700 | 24700 | 24700 | 20 |
| 558 | 20230613 | 093800 | 623746100 | 24650 | 24600 | 24650 | 24600 | 741 |
| 559 | 20230613 | 093700 | 605482450 | 24600 | 24600 | 24600 | 24600 | 2 |
| 560 | 20230613 | 093600 | 605433250 | 24650 | 24650 | 24650 | 24650 | 226 |
| 561 | 20230613 | 093500 | 599862350 | 24700 | 24700 | 24700 | 24700 | 205 |
| 562 | 20230613 | 093400 | 594798850 | 24650 | 24650 | 24650 | 24650 | 2 |
| 563 | 20230613 | 093300 | 594749550 | 24650 | 24700 | 24750 | 24650 | 22 |
| 564 | 20230613 | 093200 | 594206650 | 24700 | 24700 | 24700 | 24700 | 60 |
| 565 | 20230613 | 093100 | 592724650 | 24750 | 24750 | 24750 | 24550 | 1580 |
| 566 | 20230613 | 093000 | 553735050 | 24750 | 24600 | 24750 | 24600 | 89 |
| 567 | 20230613 | 092900 | 551536950 | 24600 | 24550 | 24600 | 24550 | 120 |
| 568 | 20230613 | 092800 | 548588450 | 24550 | 24500 | 24550 | 24500 | 119 |
| 569 | 20230613 | 092700 | 545667450 | 24500 | 24500 | 24500 | 24500 | 62 |
| 570 | 20230613 | 092600 | 544148450 | 24550 | 24450 | 24550 | 24450 | 193 |
| 571 | 20230613 | 092500 | 539410600 | 24500 | 24400 | 24500 | 24400 | 1451 |
| 572 | 20230613 | 092400 | 503926350 | 24400 | 24300 | 24400 | 24300 | 266 |
| 573 | 20230613 | 092300 | 497450950 | 24300 | 24400 | 24400 | 24300 | 275 |
| 574 | 20230613 | 092200 | 490755150 | 24350 | 24400 | 24400 | 24350 | 9 |
| 575 | 20230613 | 092100 | 490535600 | 24450 | 24450 | 24450 | 24450 | 8 |
| 576 | 20230613 | 092000 | 490340000 | 24500 | 24350 | 24500 | 24300 | 230 |
| 577 | 20230613 | 091900 | 484743850 | 24450 | 24450 | 24450 | 24450 | 270 |
| 578 | 20230613 | 091800 | 478142350 | 24450 | 24450 | 24450 | 24450 | 7 |
| 579 | 20230613 | 091700 | 477971200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 580 | 20230613 | 091600 | 477971200 | 24500 | 24400 | 24500 | 24300 | 1122 |
| 581 | 20230613 | 091500 | 450671150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 582 | 20230613 | 091400 | 450671150 | 24500 | 24400 | 24500 | 24400 | 108 |
| 583 | 20230613 | 091300 | 448032950 | 24500 | 24400 | 24500 | 24400 | 110 |
| 584 | 20230613 | 091200 | 445345950 | 24500 | 24350 | 24500 | 24350 | 52 |
| 585 | 20230613 | 091100 | 444077950 | 24350 | 24450 | 24500 | 24300 | 5288 |
| 586 | 20230613 | 091000 | 315443450 | 24450 | 24450 | 24550 | 24300 | 2411 |
| 587 | 20230613 | 090900 | 256751850 | 24450 | 24500 | 24500 | 24450 | 501 |
| 588 | 20230613 | 090800 | 244496100 | 24550 | 24450 | 24550 | 24450 | 745 |
| 589 | 20230613 | 090700 | 226275850 | 24600 | 24450 | 24600 | 24400 | 1261 |
| 590 | 20230613 | 090600 | 195461200 | 24650 | 24550 | 24650 | 24450 | 695 |
| 591 | 20230613 | 090500 | 178395450 | 24700 | 24700 | 24700 | 24450 | 1204 |
| 592 | 20230613 | 090400 | 148915300 | 24500 | 24500 | 24500 | 24500 | 503 |
| 593 | 20230613 | 090300 | 136591800 | 24700 | 24550 | 24700 | 24450 | 1450 |
| 594 | 20230613 | 090200 | 101063450 | 24500 | 24500 | 24500 | 24450 | 1910 |
| 595 | 20230613 | 090100 | 54319400 | 24700 | 24700 | 24700 | 24400 | 1706 |
| 596 | 20230613 | 090000 | 12518250 | 24750 | 24800 | 24800 | 24750 | 505 |