34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 193400 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 2917 |
| 3 | 20230607 | 193300 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 4 | 20230607 | 193200 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 5 | 20230607 | 193100 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 6 | 20230607 | 193000 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 7 | 20230607 | 192900 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 8 | 20230607 | 192800 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 9 | 20230607 | 192700 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 10 | 20230607 | 192600 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 11 | 20230607 | 192500 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 12 | 20230607 | 192400 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 13 | 20230607 | 192300 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 14 | 20230607 | 192200 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 15 | 20230607 | 192100 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 16 | 20230607 | 192000 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 17 | 20230607 | 191900 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 18 | 20230607 | 191800 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 19 | 20230607 | 191700 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 20 | 20230607 | 191600 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 21 | 20230607 | 191500 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 22 | 20230607 | 191400 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 23 | 20230607 | 191300 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 24 | 20230607 | 191200 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 25 | 20230607 | 191100 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 26 | 20230607 | 191000 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 27 | 20230607 | 190900 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 28 | 20230607 | 190800 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 29 | 20230607 | 190700 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 30 | 20230607 | 190600 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 31 | 20230607 | 190500 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 32 | 20230607 | 190400 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 2917 |
| 33 | 20230607 | 190300 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 34 | 20230607 | 190200 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 35 | 20230607 | 190100 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 36 | 20230607 | 190000 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 37 | 20230607 | 185900 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 38 | 20230607 | 185800 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 39 | 20230607 | 185700 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 40 | 20230607 | 185600 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 41 | 20230607 | 185500 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 42 | 20230607 | 185400 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 43 | 20230607 | 185300 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 44 | 20230607 | 185200 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 45 | 20230607 | 185100 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 46 | 20230607 | 185000 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 47 | 20230607 | 184900 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 48 | 20230607 | 184800 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 49 | 20230607 | 184700 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 50 | 20230607 | 184600 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 51 | 20230607 | 184500 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 52 | 20230607 | 184400 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 53 | 20230607 | 184300 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 54 | 20230607 | 184200 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 55 | 20230607 | 184100 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 56 | 20230607 | 184000 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 57 | 20230607 | 183900 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 58 | 20230607 | 183800 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 59 | 20230607 | 183700 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 60 | 20230607 | 183600 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 61 | 20230607 | 183500 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 62 | 20230607 | 183400 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 2917 |
| 63 | 20230607 | 183300 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 64 | 20230607 | 183200 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 65 | 20230607 | 183100 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 66 | 20230607 | 183000 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 67 | 20230607 | 182900 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 68 | 20230607 | 182800 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 69 | 20230607 | 182700 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 70 | 20230607 | 182600 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 71 | 20230607 | 182500 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 72 | 20230607 | 182400 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 73 | 20230607 | 182300 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 74 | 20230607 | 182200 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 75 | 20230607 | 182100 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 76 | 20230607 | 182000 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 77 | 20230607 | 181900 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 78 | 20230607 | 181800 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 79 | 20230607 | 181700 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 80 | 20230607 | 181600 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 81 | 20230607 | 181500 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 82 | 20230607 | 181400 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 83 | 20230607 | 181300 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 84 | 20230607 | 181200 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 85 | 20230607 | 181100 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 86 | 20230607 | 181000 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 87 | 20230607 | 180900 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 88 | 20230607 | 180800 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 89 | 20230607 | 180700 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 90 | 20230607 | 180600 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 91 | 20230607 | 180500 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 92 | 20230607 | 180400 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 2917 |
| 93 | 20230607 | 180300 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 94 | 20230607 | 180200 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 95 | 20230607 | 180100 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 96 | 20230607 | 180000 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 97 | 20230607 | 175900 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 98 | 20230607 | 175800 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 99 | 20230607 | 175700 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 100 | 20230607 | 175600 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 101 | 20230607 | 175500 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 102 | 20230607 | 175400 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 103 | 20230607 | 175300 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 104 | 20230607 | 175200 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 105 | 20230607 | 175100 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 106 | 20230607 | 175000 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 107 | 20230607 | 174900 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 108 | 20230607 | 174800 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 109 | 20230607 | 174700 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 110 | 20230607 | 174600 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 111 | 20230607 | 174500 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 112 | 20230607 | 174400 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 113 | 20230607 | 174300 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 114 | 20230607 | 174200 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 115 | 20230607 | 174100 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 116 | 20230607 | 174000 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 117 | 20230607 | 173900 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 118 | 20230607 | 173800 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 119 | 20230607 | 173700 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 120 | 20230607 | 173600 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 121 | 20230607 | 173500 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 122 | 20230607 | 173400 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 2917 |
| 123 | 20230607 | 173300 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 124 | 20230607 | 173200 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 125 | 20230607 | 173100 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 126 | 20230607 | 173000 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 127 | 20230607 | 172900 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 128 | 20230607 | 172800 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 129 | 20230607 | 172700 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 130 | 20230607 | 172600 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 131 | 20230607 | 172500 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 132 | 20230607 | 172400 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 133 | 20230607 | 172300 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 134 | 20230607 | 172200 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 135 | 20230607 | 172100 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 136 | 20230607 | 172000 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 137 | 20230607 | 171900 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 138 | 20230607 | 171800 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 139 | 20230607 | 171700 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 140 | 20230607 | 171600 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 141 | 20230607 | 171500 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 142 | 20230607 | 171400 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 143 | 20230607 | 171300 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 144 | 20230607 | 171200 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 145 | 20230607 | 171100 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 146 | 20230607 | 171000 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 147 | 20230607 | 170900 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 148 | 20230607 | 170800 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 149 | 20230607 | 170700 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 150 | 20230607 | 170600 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 151 | 20230607 | 170500 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 152 | 20230607 | 170400 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 2917 |
| 153 | 20230607 | 170300 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 154 | 20230607 | 170200 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 155 | 20230607 | 170100 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 156 | 20230607 | 170000 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 157 | 20230607 | 165900 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 158 | 20230607 | 165800 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 159 | 20230607 | 165700 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 160 | 20230607 | 165600 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 161 | 20230607 | 165500 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 162 | 20230607 | 165400 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 163 | 20230607 | 165300 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 164 | 20230607 | 165200 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 165 | 20230607 | 165100 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 166 | 20230607 | 165000 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 167 | 20230607 | 164900 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 168 | 20230607 | 164800 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 169 | 20230607 | 164700 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 170 | 20230607 | 164600 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 171 | 20230607 | 164500 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 172 | 20230607 | 164400 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 173 | 20230607 | 164300 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 174 | 20230607 | 164200 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 175 | 20230607 | 164100 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 176 | 20230607 | 164000 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 177 | 20230607 | 163900 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 178 | 20230607 | 163800 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 179 | 20230607 | 163700 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 180 | 20230607 | 163600 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 181 | 20230607 | 163500 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 182 | 20230607 | 163400 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 2917 |
| 183 | 20230607 | 163300 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 184 | 20230607 | 163200 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 185 | 20230607 | 163100 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 186 | 20230607 | 163000 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 187 | 20230607 | 162900 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 188 | 20230607 | 162800 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 189 | 20230607 | 162700 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 190 | 20230607 | 162600 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 191 | 20230607 | 162500 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 192 | 20230607 | 162400 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 193 | 20230607 | 162300 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 194 | 20230607 | 162200 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 195 | 20230607 | 162100 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 196 | 20230607 | 162000 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 197 | 20230607 | 161900 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 198 | 20230607 | 161800 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 199 | 20230607 | 161700 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 200 | 20230607 | 161600 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 201 | 20230607 | 161500 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 202 | 20230607 | 161400 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 203 | 20230607 | 161300 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 204 | 20230607 | 161200 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 205 | 20230607 | 161100 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 206 | 20230607 | 161000 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 207 | 20230607 | 160900 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 208 | 20230607 | 160800 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 209 | 20230607 | 160700 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 210 | 20230607 | 160600 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 211 | 20230607 | 160500 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 212 | 20230607 | 160400 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 2917 |
| 213 | 20230607 | 160300 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 214 | 20230607 | 160200 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 215 | 20230607 | 160100 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 216 | 20230607 | 160000 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 217 | 20230607 | 155900 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 218 | 20230607 | 155800 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 219 | 20230607 | 155700 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 220 | 20230607 | 155600 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 221 | 20230607 | 155500 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 222 | 20230607 | 155400 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 223 | 20230607 | 155300 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 224 | 20230607 | 155200 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 225 | 20230607 | 155100 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 226 | 20230607 | 155000 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 227 | 20230607 | 154900 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 228 | 20230607 | 154800 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 229 | 20230607 | 154700 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 230 | 20230607 | 154600 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 231 | 20230607 | 154500 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 232 | 20230607 | 154400 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 233 | 20230607 | 154300 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 234 | 20230607 | 154200 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 235 | 20230607 | 154100 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 236 | 20230607 | 154000 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 237 | 20230607 | 153900 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 238 | 20230607 | 153800 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 239 | 20230607 | 153700 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 240 | 20230607 | 153600 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 241 | 20230607 | 153500 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 242 | 20230607 | 153400 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 2917 |
| 243 | 20230607 | 153300 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 244 | 20230607 | 153200 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 245 | 20230607 | 153100 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 246 | 20230607 | 153000 | 6314214150 | 46750 | 46750 | 46750 | 46750 | 2917 |
| 247 | 20230607 | 152900 | 6177844400 | 46800 | 46800 | 46800 | 46800 | 0 |
| 248 | 20230607 | 152800 | 6177844400 | 46800 | 46800 | 46800 | 46800 | 0 |
| 249 | 20230607 | 152700 | 6177844400 | 46800 | 46800 | 46800 | 46800 | 0 |
| 250 | 20230607 | 152600 | 6177844400 | 46800 | 46800 | 46800 | 46800 | 0 |
| 251 | 20230607 | 152500 | 6177844400 | 46800 | 46800 | 46800 | 46800 | 0 |
| 252 | 20230607 | 152400 | 6177844400 | 46800 | 46800 | 46800 | 46800 | 0 |
| 253 | 20230607 | 152300 | 6177844400 | 46800 | 46800 | 46800 | 46800 | 0 |
| 254 | 20230607 | 152200 | 6177844400 | 46800 | 46800 | 46800 | 46800 | 0 |
| 255 | 20230607 | 152100 | 6177844400 | 46800 | 46800 | 46800 | 46800 | 0 |
| 256 | 20230607 | 152000 | 6177844400 | 46800 | 46800 | 46800 | 46800 | 0 |
| 257 | 20230607 | 151900 | 6177844400 | 46800 | 46800 | 46850 | 46800 | 393 |
| 258 | 20230607 | 151800 | 6159442700 | 46800 | 46850 | 46900 | 46800 | 336 |
| 259 | 20230607 | 151700 | 6143714250 | 46850 | 46800 | 46900 | 46800 | 480 |
| 260 | 20230607 | 151600 | 6121226800 | 46850 | 46800 | 46850 | 46800 | 449 |
| 261 | 20230607 | 151500 | 6100212850 | 46850 | 46850 | 46850 | 46800 | 293 |
| 262 | 20230607 | 151400 | 6086486300 | 46850 | 46850 | 46900 | 46850 | 336 |
| 263 | 20230607 | 151300 | 6070742700 | 46900 | 46850 | 46900 | 46850 | 509 |
| 264 | 20230607 | 151200 | 6046893750 | 46850 | 46850 | 46850 | 46850 | 101 |
| 265 | 20230607 | 151100 | 6042161900 | 46850 | 46800 | 46850 | 46800 | 191 |
| 266 | 20230607 | 151000 | 6033220000 | 46800 | 46900 | 46900 | 46800 | 431 |
| 267 | 20230607 | 150900 | 6013029850 | 46900 | 46900 | 46950 | 46850 | 351 |
| 268 | 20230607 | 150800 | 5996568250 | 46950 | 46950 | 46950 | 46850 | 423 |
| 269 | 20230607 | 150700 | 5976723800 | 46950 | 47000 | 47000 | 46950 | 61 |
| 270 | 20230607 | 150600 | 5973859400 | 47000 | 46900 | 47000 | 46850 | 183 |
| 271 | 20230607 | 150500 | 5965261300 | 46900 | 47000 | 47000 | 46850 | 600 |
| 272 | 20230607 | 150400 | 5937073700 | 47000 | 46950 | 47000 | 46800 | 929 |
| 273 | 20230607 | 150300 | 5893460050 | 46950 | 46900 | 47000 | 46800 | 726 |
| 274 | 20230607 | 150200 | 5859360650 | 46800 | 46900 | 46950 | 46800 | 336 |
| 275 | 20230607 | 150100 | 5843596800 | 46800 | 46750 | 46900 | 46750 | 846 |
| 276 | 20230607 | 150000 | 5803961100 | 46800 | 46850 | 46850 | 46800 | 410 |
| 277 | 20230607 | 145900 | 5784767550 | 46850 | 46850 | 46850 | 46800 | 180 |
| 278 | 20230607 | 145800 | 5776336700 | 46850 | 46800 | 46850 | 46800 | 731 |
| 279 | 20230607 | 145700 | 5742121100 | 46800 | 46750 | 46800 | 46700 | 222 |
| 280 | 20230607 | 145600 | 5731737900 | 46750 | 46700 | 46750 | 46700 | 205 |
| 281 | 20230607 | 145500 | 5722154350 | 46700 | 46700 | 46750 | 46700 | 44 |
| 282 | 20230607 | 145400 | 5720098450 | 46700 | 46650 | 46700 | 46650 | 571 |
| 283 | 20230607 | 145300 | 5693447800 | 46700 | 46650 | 46700 | 46650 | 146 |
| 284 | 20230607 | 145200 | 5686632900 | 46600 | 46600 | 46600 | 46600 | 32 |
| 285 | 20230607 | 145100 | 5685141700 | 46600 | 46650 | 46650 | 46600 | 151 |
| 286 | 20230607 | 145000 | 5678102550 | 46650 | 46650 | 46650 | 46600 | 287 |
| 287 | 20230607 | 144900 | 5664716900 | 46650 | 46650 | 46650 | 46650 | 89 |
| 288 | 20230607 | 144800 | 5660565050 | 46650 | 46700 | 46700 | 46650 | 268 |
| 289 | 20230607 | 144700 | 5648050600 | 46650 | 46650 | 46650 | 46650 | 159 |
| 290 | 20230607 | 144600 | 5640633250 | 46650 | 46700 | 46700 | 46650 | 1838 |
| 291 | 20230607 | 144500 | 5554864750 | 46700 | 46700 | 46700 | 46700 | 123 |
| 292 | 20230607 | 144400 | 5549120650 | 46700 | 46650 | 46700 | 46650 | 31 |
| 293 | 20230607 | 144300 | 5547674450 | 46650 | 46700 | 46700 | 46650 | 427 |
| 294 | 20230607 | 144200 | 5527743950 | 46700 | 46650 | 46700 | 46650 | 41 |
| 295 | 20230607 | 144100 | 5525829450 | 46650 | 46700 | 46700 | 46650 | 133 |
| 296 | 20230607 | 144000 | 5519619100 | 46700 | 46650 | 46700 | 46650 | 288 |
| 297 | 20230607 | 143900 | 5506169650 | 46650 | 46650 | 46650 | 46650 | 18 |
| 298 | 20230607 | 143800 | 5505329950 | 46650 | 46600 | 46650 | 46600 | 169 |
| 299 | 20230607 | 143700 | 5497447600 | 46600 | 46550 | 46600 | 46550 | 152 |
| 300 | 20230607 | 143600 | 5490364650 | 46550 | 46650 | 46700 | 46550 | 920 |
| 301 | 20230607 | 143500 | 5447486150 | 46700 | 46700 | 46700 | 46700 | 1 |
| 302 | 20230607 | 143400 | 5447439450 | 46700 | 46700 | 46700 | 46700 | 16 |
| 303 | 20230607 | 143300 | 5446692250 | 46700 | 46700 | 46700 | 46700 | 117 |
| 304 | 20230607 | 143200 | 5441228350 | 46700 | 46650 | 46700 | 46650 | 309 |
| 305 | 20230607 | 143100 | 5426813050 | 46650 | 46650 | 46650 | 46600 | 450 |
| 306 | 20230607 | 143000 | 5405821300 | 46600 | 46650 | 46650 | 46600 | 83 |
| 307 | 20230607 | 142900 | 5401951650 | 46650 | 46650 | 46650 | 46650 | 53 |
| 308 | 20230607 | 142800 | 5399479200 | 46650 | 46700 | 46700 | 46650 | 229 |
| 309 | 20230607 | 142700 | 5388796100 | 46700 | 46750 | 46750 | 46700 | 428 |
| 310 | 20230607 | 142600 | 5368803800 | 46750 | 46750 | 46750 | 46750 | 15 |
| 311 | 20230607 | 142500 | 5368102550 | 46750 | 46800 | 46800 | 46750 | 79 |
| 312 | 20230607 | 142400 | 5364409250 | 46800 | 46750 | 46800 | 46750 | 183 |
| 313 | 20230607 | 142300 | 5355846400 | 46800 | 46800 | 46800 | 46800 | 112 |
| 314 | 20230607 | 142200 | 5350604800 | 46800 | 46900 | 46900 | 46800 | 706 |
| 315 | 20230607 | 142100 | 5317510950 | 46900 | 47000 | 47000 | 46900 | 1209 |
| 316 | 20230607 | 142000 | 5260730000 | 47000 | 47150 | 47150 | 47000 | 104 |
| 317 | 20230607 | 141900 | 5255836600 | 47150 | 47100 | 47200 | 47100 | 1104 |
| 318 | 20230607 | 141800 | 5203769550 | 47100 | 47050 | 47100 | 47000 | 1017 |
| 319 | 20230607 | 141700 | 5155893700 | 47050 | 46950 | 47050 | 46950 | 424 |
| 320 | 20230607 | 141600 | 5135952000 | 47000 | 46900 | 47000 | 46850 | 365 |
| 321 | 20230607 | 141500 | 5118832450 | 46850 | 46850 | 46900 | 46850 | 261 |
| 322 | 20230607 | 141400 | 5106599950 | 46850 | 47000 | 47000 | 46850 | 609 |
| 323 | 20230607 | 141300 | 5077995950 | 47050 | 47050 | 47100 | 47050 | 168 |
| 324 | 20230607 | 141200 | 5070090750 | 47050 | 47000 | 47100 | 47000 | 764 |
| 325 | 20230607 | 141100 | 5034160150 | 47000 | 47050 | 47100 | 47000 | 884 |
| 326 | 20230607 | 141000 | 4992564300 | 47050 | 47150 | 47200 | 47000 | 1177 |
| 327 | 20230607 | 140900 | 4937146400 | 47150 | 47100 | 47250 | 47100 | 1883 |
| 328 | 20230607 | 140800 | 4848314600 | 47100 | 47000 | 47150 | 46950 | 2620 |
| 329 | 20230607 | 140700 | 4724993950 | 46950 | 46800 | 47000 | 46800 | 390 |
| 330 | 20230607 | 140600 | 4706689050 | 46800 | 47000 | 47050 | 46800 | 1076 |
| 331 | 20230607 | 140500 | 4656121300 | 47000 | 47050 | 47050 | 46950 | 971 |
| 332 | 20230607 | 140400 | 4610479400 | 47050 | 46800 | 47050 | 46750 | 7222 |
| 333 | 20230607 | 140300 | 4271563800 | 46800 | 46750 | 46800 | 46750 | 784 |
| 334 | 20230607 | 140200 | 4234877900 | 46750 | 46650 | 46800 | 46650 | 775 |
| 335 | 20230607 | 140100 | 4198642450 | 46650 | 46650 | 46750 | 46650 | 2260 |
| 336 | 20230607 | 140000 | 4093085300 | 46650 | 46650 | 46650 | 46600 | 878 |
| 337 | 20230607 | 135900 | 4052134550 | 46600 | 46550 | 46600 | 46550 | 348 |
| 338 | 20230607 | 135800 | 4035926650 | 46600 | 46550 | 46600 | 46550 | 1460 |
| 339 | 20230607 | 135700 | 3967920350 | 46500 | 46450 | 46500 | 46450 | 1085 |
| 340 | 20230607 | 135600 | 3917475300 | 46450 | 46450 | 46500 | 46400 | 1202 |
| 341 | 20230607 | 135500 | 3861649250 | 46500 | 46500 | 46500 | 46500 | 534 |
| 342 | 20230607 | 135400 | 3836818250 | 46500 | 46500 | 46550 | 46450 | 322 |
| 343 | 20230607 | 135300 | 3821846650 | 46500 | 46500 | 46500 | 46450 | 140 |
| 344 | 20230607 | 135200 | 3815337900 | 46500 | 46450 | 46500 | 46450 | 790 |
| 345 | 20230607 | 135100 | 3778614450 | 46400 | 46500 | 46500 | 46400 | 292 |
| 346 | 20230607 | 135000 | 3765048350 | 46550 | 46500 | 46600 | 46500 | 731 |
| 347 | 20230607 | 134900 | 3731014250 | 46500 | 46250 | 46500 | 46200 | 3426 |
| 348 | 20230607 | 134800 | 3572024650 | 46250 | 46100 | 46250 | 46000 | 1335 |
| 349 | 20230607 | 134700 | 3510337750 | 46150 | 46000 | 46150 | 46000 | 124 |
| 350 | 20230607 | 134600 | 3504628200 | 46000 | 46000 | 46100 | 46000 | 153 |
| 351 | 20230607 | 134500 | 3497590000 | 46050 | 46050 | 46050 | 46050 | 110 |
| 352 | 20230607 | 134400 | 3492524500 | 46050 | 46100 | 46100 | 46050 | 21 |
| 353 | 20230607 | 134300 | 3491557350 | 46050 | 45950 | 46050 | 45950 | 90 |
| 354 | 20230607 | 134200 | 3487415500 | 45950 | 46100 | 46100 | 45950 | 412 |
| 355 | 20230607 | 134100 | 3468474700 | 46100 | 46200 | 46200 | 46100 | 831 |
| 356 | 20230607 | 134000 | 3430118950 | 46200 | 46250 | 46250 | 46200 | 504 |
| 357 | 20230607 | 133900 | 3406809250 | 46150 | 46150 | 46200 | 46150 | 159 |
| 358 | 20230607 | 133800 | 3399464050 | 46200 | 46200 | 46250 | 46200 | 621 |
| 359 | 20230607 | 133700 | 3370771700 | 46200 | 46150 | 46200 | 46150 | 88 |
| 360 | 20230607 | 133600 | 3366710100 | 46150 | 45900 | 46150 | 45900 | 1170 |
| 361 | 20230607 | 133500 | 3312829700 | 45900 | 45900 | 45950 | 45900 | 101 |
| 362 | 20230607 | 133400 | 3308193700 | 46000 | 46000 | 46000 | 46000 | 22 |
| 363 | 20230607 | 133300 | 3307181700 | 46000 | 46000 | 46000 | 45900 | 61 |
| 364 | 20230607 | 133200 | 3304378500 | 45900 | 45900 | 45900 | 45900 | 20 |
| 365 | 20230607 | 133100 | 3303460500 | 45900 | 46000 | 46000 | 45900 | 272 |
| 366 | 20230607 | 133000 | 3290955200 | 46000 | 46000 | 46050 | 46000 | 32 |
| 367 | 20230607 | 132900 | 3289483100 | 46000 | 46000 | 46050 | 46000 | 35 |
| 368 | 20230607 | 132800 | 3287872600 | 45950 | 46000 | 46000 | 45950 | 163 |
| 369 | 20230607 | 132700 | 3280376900 | 46000 | 45950 | 46000 | 45950 | 124 |
| 370 | 20230607 | 132600 | 3274673000 | 45950 | 45950 | 45950 | 45950 | 72 |
| 371 | 20230607 | 132500 | 3271364600 | 45900 | 45850 | 45900 | 45850 | 52 |
| 372 | 20230607 | 132400 | 3268977900 | 45850 | 45850 | 45850 | 45850 | 22 |
| 373 | 20230607 | 132300 | 3267969200 | 45850 | 45900 | 45900 | 45850 | 118 |
| 374 | 20230607 | 132200 | 3262553050 | 45900 | 45900 | 45900 | 45900 | 25 |
| 375 | 20230607 | 132100 | 3261405550 | 45900 | 45900 | 45900 | 45900 | 157 |
| 376 | 20230607 | 132000 | 3254199250 | 45900 | 45900 | 45900 | 45900 | 56 |
| 377 | 20230607 | 131900 | 3251628850 | 45900 | 45900 | 45900 | 45900 | 0 |
| 378 | 20230607 | 131800 | 3251628850 | 45900 | 45900 | 45900 | 45900 | 1 |
| 379 | 20230607 | 131700 | 3251582950 | 45950 | 45950 | 45950 | 45950 | 38 |
| 380 | 20230607 | 131600 | 3249836850 | 45950 | 45950 | 45950 | 45950 | 2 |
| 381 | 20230607 | 131500 | 3249744950 | 45950 | 45950 | 45950 | 45950 | 130 |
| 382 | 20230607 | 131400 | 3243771450 | 45950 | 45950 | 45950 | 45950 | 22 |
| 383 | 20230607 | 131300 | 3242760550 | 45950 | 45950 | 45950 | 45950 | 12 |
| 384 | 20230607 | 131200 | 3242209150 | 45950 | 46000 | 46000 | 45950 | 12 |
| 385 | 20230607 | 131100 | 3241657650 | 46000 | 46000 | 46000 | 46000 | 5 |
| 386 | 20230607 | 131000 | 3241427650 | 46000 | 46050 | 46050 | 46000 | 116 |
| 387 | 20230607 | 130900 | 3236089650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 388 | 20230607 | 130800 | 3236089650 | 46050 | 46000 | 46050 | 46000 | 220 |
| 389 | 20230607 | 130700 | 3225969300 | 46100 | 46000 | 46100 | 45900 | 189 |
| 390 | 20230607 | 130600 | 3217277850 | 46000 | 46000 | 46000 | 46000 | 506 |
| 391 | 20230607 | 130500 | 3194001850 | 45950 | 45950 | 46000 | 45950 | 73 |
| 392 | 20230607 | 130400 | 3190647450 | 46000 | 46000 | 46000 | 46000 | 24 |
| 393 | 20230607 | 130300 | 3189543450 | 45900 | 45900 | 46000 | 45900 | 35 |
| 394 | 20230607 | 130200 | 3187936050 | 46000 | 45950 | 46000 | 45950 | 123 |
| 395 | 20230607 | 130100 | 3182278150 | 45950 | 45950 | 45950 | 45950 | 15 |
| 396 | 20230607 | 130000 | 3181588900 | 45950 | 45950 | 45950 | 45850 | 270 |
| 397 | 20230607 | 125900 | 3169192650 | 45850 | 45950 | 45950 | 45850 | 9 |
| 398 | 20230607 | 125800 | 3168779200 | 45900 | 45900 | 45900 | 45850 | 139 |
| 399 | 20230607 | 125700 | 3162403900 | 45900 | 45850 | 45950 | 45850 | 179 |
| 400 | 20230607 | 125600 | 3154182850 | 45900 | 45850 | 45900 | 45850 | 7 |
| 401 | 20230607 | 125500 | 3153861700 | 45850 | 45850 | 45900 | 45850 | 34 |
| 402 | 20230607 | 125400 | 3152301400 | 45850 | 45850 | 45850 | 45850 | 37 |
| 403 | 20230607 | 125300 | 3150604950 | 45850 | 45850 | 45850 | 45850 | 10 |
| 404 | 20230607 | 125200 | 3150146450 | 45850 | 45800 | 45850 | 45800 | 71 |
| 405 | 20230607 | 125100 | 3146892700 | 45800 | 45800 | 45800 | 45800 | 1 |
| 406 | 20230607 | 125000 | 3146846900 | 45800 | 45800 | 45800 | 45800 | 158 |
| 407 | 20230607 | 124900 | 3139610500 | 45800 | 45850 | 45850 | 45800 | 133 |
| 408 | 20230607 | 124800 | 3133512500 | 45850 | 45850 | 45850 | 45850 | 5 |
| 409 | 20230607 | 124700 | 3133283250 | 45850 | 45850 | 45900 | 45850 | 129 |
| 410 | 20230607 | 124600 | 3127368500 | 45850 | 45850 | 45850 | 45850 | 28 |
| 411 | 20230607 | 124500 | 3126084700 | 45850 | 45800 | 45850 | 45800 | 70 |
| 412 | 20230607 | 124400 | 3122877250 | 45800 | 45800 | 45800 | 45800 | 4 |
| 413 | 20230607 | 124300 | 3122694050 | 45800 | 45850 | 45850 | 45800 | 120 |
| 414 | 20230607 | 124200 | 3117197300 | 45850 | 45850 | 45850 | 45800 | 37 |
| 415 | 20230607 | 124100 | 3115501400 | 45850 | 45800 | 45850 | 45800 | 35 |
| 416 | 20230607 | 124000 | 3113897250 | 45800 | 45800 | 45800 | 45800 | 8 |
| 417 | 20230607 | 123900 | 3113530850 | 45800 | 45750 | 45800 | 45750 | 54 |
| 418 | 20230607 | 123800 | 3111059100 | 45800 | 45800 | 45800 | 45800 | 7 |
| 419 | 20230607 | 123700 | 3110738500 | 45800 | 45800 | 45800 | 45800 | 1 |
| 420 | 20230607 | 123600 | 3110692700 | 45800 | 45800 | 45800 | 45750 | 194 |
| 421 | 20230607 | 123500 | 3101810000 | 45800 | 45850 | 45850 | 45800 | 22 |
| 422 | 20230607 | 123400 | 3100802300 | 45850 | 45850 | 45850 | 45850 | 0 |
| 423 | 20230607 | 123300 | 3100802300 | 45850 | 45750 | 45850 | 45750 | 68 |
| 424 | 20230607 | 123200 | 3097690550 | 45750 | 45800 | 45800 | 45750 | 93 |
| 425 | 20230607 | 123100 | 3093432650 | 45850 | 45750 | 45850 | 45750 | 126 |
| 426 | 20230607 | 123000 | 3087661350 | 45750 | 45850 | 45850 | 45750 | 816 |
| 427 | 20230607 | 122900 | 3050328200 | 45850 | 45800 | 45850 | 45800 | 39 |
| 428 | 20230607 | 122800 | 3048540200 | 45800 | 45750 | 45800 | 45750 | 190 |
| 429 | 20230607 | 122700 | 3039845700 | 45750 | 45800 | 45800 | 45750 | 36 |
| 430 | 20230607 | 122600 | 3038197500 | 45800 | 45800 | 45800 | 45800 | 52 |
| 431 | 20230607 | 122500 | 3035815900 | 45800 | 45850 | 45850 | 45800 | 19 |
| 432 | 20230607 | 122400 | 3034945650 | 45850 | 45850 | 45850 | 45850 | 6 |
| 433 | 20230607 | 122300 | 3034670550 | 45850 | 45800 | 45850 | 45800 | 13 |
| 434 | 20230607 | 122200 | 3034075100 | 45800 | 45800 | 45800 | 45800 | 72 |
| 435 | 20230607 | 122100 | 3030777500 | 45800 | 45800 | 45850 | 45800 | 129 |
| 436 | 20230607 | 122000 | 3024865850 | 45800 | 45800 | 45800 | 45800 | 41 |
| 437 | 20230607 | 121900 | 3022988050 | 45800 | 45750 | 45800 | 45750 | 179 |
| 438 | 20230607 | 121800 | 3014789900 | 45750 | 45750 | 45750 | 45750 | 15 |
| 439 | 20230607 | 121700 | 3014103650 | 45800 | 45750 | 45800 | 45750 | 36 |
| 440 | 20230607 | 121600 | 3012456600 | 45750 | 45800 | 45850 | 45750 | 687 |
| 441 | 20230607 | 121500 | 2980981300 | 45800 | 45850 | 45850 | 45800 | 266 |
| 442 | 20230607 | 121400 | 2968785250 | 45900 | 45900 | 45900 | 45900 | 137 |
| 443 | 20230607 | 121300 | 2962496950 | 45900 | 45900 | 45900 | 45900 | 0 |
| 444 | 20230607 | 121200 | 2962496950 | 45900 | 45900 | 45900 | 45900 | 4 |
| 445 | 20230607 | 121100 | 2962313350 | 45900 | 45900 | 45900 | 45900 | 15 |
| 446 | 20230607 | 121000 | 2961624850 | 45900 | 45900 | 45900 | 45900 | 100 |
| 447 | 20230607 | 120900 | 2957034850 | 45900 | 45900 | 45900 | 45900 | 4 |
| 448 | 20230607 | 120800 | 2956851250 | 45900 | 45900 | 45900 | 45900 | 12 |
| 449 | 20230607 | 120700 | 2956300450 | 45900 | 45900 | 45900 | 45900 | 77 |
| 450 | 20230607 | 120600 | 2952766150 | 45900 | 45900 | 45900 | 45900 | 125 |
| 451 | 20230607 | 120500 | 2947028650 | 45900 | 45900 | 45900 | 45900 | 12 |
| 452 | 20230607 | 120400 | 2946477850 | 45900 | 45900 | 45900 | 45900 | 10 |
| 453 | 20230607 | 120300 | 2946018850 | 45900 | 45900 | 45900 | 45900 | 5 |
| 454 | 20230607 | 120200 | 2945789350 | 45900 | 45900 | 45900 | 45900 | 3 |
| 455 | 20230607 | 120100 | 2945651650 | 45850 | 45900 | 45900 | 45850 | 14 |
| 456 | 20230607 | 120000 | 2945009350 | 45850 | 45900 | 45900 | 45850 | 21 |
| 457 | 20230607 | 115900 | 2944046250 | 45900 | 45850 | 45900 | 45850 | 108 |
| 458 | 20230607 | 115800 | 2939089750 | 45850 | 45850 | 45850 | 45850 | 146 |
| 459 | 20230607 | 115700 | 2932395650 | 45850 | 45850 | 45900 | 45850 | 149 |
| 460 | 20230607 | 115600 | 2925563250 | 45850 | 45850 | 45850 | 45850 | 2 |
| 461 | 20230607 | 115500 | 2925471550 | 45850 | 45800 | 45850 | 45800 | 28 |
| 462 | 20230607 | 115400 | 2924189000 | 45800 | 45800 | 45800 | 45800 | 33 |
| 463 | 20230607 | 115300 | 2922677600 | 45800 | 45800 | 45800 | 45800 | 71 |
| 464 | 20230607 | 115200 | 2919425800 | 45800 | 45850 | 45850 | 45800 | 22 |
| 465 | 20230607 | 115100 | 2918418150 | 45900 | 45900 | 45900 | 45900 | 8 |
| 466 | 20230607 | 115000 | 2918050950 | 45900 | 45900 | 45900 | 45900 | 48 |
| 467 | 20230607 | 114900 | 2915847750 | 45800 | 45800 | 45800 | 45800 | 0 |
| 468 | 20230607 | 114800 | 2915847750 | 45800 | 45800 | 45800 | 45800 | 15 |
| 469 | 20230607 | 114700 | 2915160750 | 45800 | 45800 | 45850 | 45800 | 267 |
| 470 | 20230607 | 114600 | 2902924650 | 45850 | 45850 | 45850 | 45850 | 159 |
| 471 | 20230607 | 114500 | 2895634500 | 45900 | 45900 | 45900 | 45900 | 6 |
| 472 | 20230607 | 114400 | 2895359100 | 45850 | 45900 | 45900 | 45850 | 121 |
| 473 | 20230607 | 114300 | 2889811050 | 45850 | 45900 | 45900 | 45850 | 57 |
| 474 | 20230607 | 114200 | 2887196650 | 45900 | 45900 | 45900 | 45900 | 268 |
| 475 | 20230607 | 114100 | 2874895450 | 45950 | 45950 | 45950 | 45950 | 34 |
| 476 | 20230607 | 114000 | 2873333150 | 45900 | 45900 | 45900 | 45900 | 0 |
| 477 | 20230607 | 113900 | 2873333150 | 45900 | 45900 | 45900 | 45900 | 229 |
| 478 | 20230607 | 113800 | 2862822050 | 45850 | 45850 | 45850 | 45850 | 1 |
| 479 | 20230607 | 113700 | 2862776200 | 45850 | 45850 | 45850 | 45850 | 4 |
| 480 | 20230607 | 113600 | 2862592800 | 45850 | 45850 | 45850 | 45850 | 36 |
| 481 | 20230607 | 113500 | 2860942200 | 45900 | 45900 | 45900 | 45900 | 10 |
| 482 | 20230607 | 113400 | 2860483200 | 45800 | 45850 | 45850 | 45800 | 110 |
| 483 | 20230607 | 113300 | 2855440000 | 45850 | 45850 | 45850 | 45850 | 30 |
| 484 | 20230607 | 113200 | 2854064500 | 45850 | 45850 | 45850 | 45850 | 14 |
| 485 | 20230607 | 113100 | 2853422600 | 45850 | 45850 | 45900 | 45850 | 110 |
| 486 | 20230607 | 113000 | 2848373900 | 45800 | 45850 | 45850 | 45800 | 197 |
| 487 | 20230607 | 112900 | 2839343800 | 45850 | 45850 | 45850 | 45850 | 13 |
| 488 | 20230607 | 112800 | 2838747750 | 45800 | 45850 | 45850 | 45800 | 60 |
| 489 | 20230607 | 112700 | 2835997750 | 45850 | 45850 | 45850 | 45850 | 33 |
| 490 | 20230607 | 112600 | 2834484700 | 45800 | 45850 | 45850 | 45800 | 5 |
| 491 | 20230607 | 112500 | 2834255600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 492 | 20230607 | 112400 | 2834255600 | 45850 | 45850 | 45850 | 45850 | 1 |
| 493 | 20230607 | 112300 | 2834209750 | 45850 | 45850 | 45850 | 45850 | 89 |
| 494 | 20230607 | 112200 | 2830129100 | 45850 | 45850 | 45850 | 45850 | 193 |
| 495 | 20230607 | 112100 | 2821280050 | 45850 | 45900 | 45900 | 45850 | 77 |
| 496 | 20230607 | 112000 | 2817749300 | 45900 | 45900 | 45900 | 45900 | 58 |
| 497 | 20230607 | 111900 | 2815087100 | 45900 | 45900 | 45900 | 45900 | 147 |
| 498 | 20230607 | 111800 | 2808339800 | 45950 | 45900 | 45950 | 45900 | 7 |
| 499 | 20230607 | 111700 | 2808018400 | 45900 | 45900 | 45900 | 45900 | 1 |
| 500 | 20230607 | 111600 | 2807972500 | 45850 | 45900 | 45900 | 45850 | 9 |
| 501 | 20230607 | 111500 | 2807559450 | 45900 | 45950 | 46000 | 45900 | 157 |
| 502 | 20230607 | 111400 | 2800347950 | 45900 | 45900 | 45900 | 45900 | 4 |
| 503 | 20230607 | 111300 | 2800164350 | 46000 | 45950 | 46000 | 45950 | 217 |
| 504 | 20230607 | 111200 | 2790193150 | 45950 | 46000 | 46000 | 45950 | 206 |
| 505 | 20230607 | 111100 | 2780718700 | 46050 | 46050 | 46100 | 46050 | 407 |
| 506 | 20230607 | 111000 | 2761976050 | 46050 | 46050 | 46050 | 46000 | 275 |
| 507 | 20230607 | 110900 | 2749314300 | 46050 | 46000 | 46050 | 46000 | 11 |
| 508 | 20230607 | 110800 | 2748808000 | 46050 | 46050 | 46050 | 46050 | 2 |
| 509 | 20230607 | 110700 | 2748715900 | 46000 | 45950 | 46000 | 45950 | 69 |
| 510 | 20230607 | 110600 | 2745544400 | 45950 | 46000 | 46000 | 45950 | 222 |
| 511 | 20230607 | 110500 | 2735342450 | 46000 | 46050 | 46050 | 46000 | 8 |
| 512 | 20230607 | 110400 | 2734974350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 513 | 20230607 | 110300 | 2734974350 | 46050 | 46050 | 46050 | 46050 | 37 |
| 514 | 20230607 | 110200 | 2733270500 | 46050 | 46000 | 46050 | 46000 | 226 |
| 515 | 20230607 | 110100 | 2722874350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 516 | 20230607 | 110000 | 2722874350 | 46000 | 46050 | 46050 | 46000 | 2 |
| 517 | 20230607 | 105900 | 2722782300 | 46000 | 46000 | 46050 | 46000 | 160 |
| 518 | 20230607 | 105800 | 2715422250 | 46000 | 45800 | 46000 | 45800 | 546 |
| 519 | 20230607 | 105700 | 2690325400 | 45850 | 45800 | 45850 | 45800 | 98 |
| 520 | 20230607 | 105600 | 2685833550 | 45800 | 45800 | 45800 | 45800 | 295 |
| 521 | 20230607 | 105500 | 2672322550 | 45850 | 45850 | 45850 | 45850 | 12 |
| 522 | 20230607 | 105400 | 2671772350 | 45850 | 45850 | 45850 | 45850 | 6 |
| 523 | 20230607 | 105300 | 2671497250 | 45850 | 45850 | 45850 | 45800 | 155 |
| 524 | 20230607 | 105200 | 2664390550 | 45850 | 45900 | 45900 | 45850 | 232 |
| 525 | 20230607 | 105100 | 2653749450 | 45850 | 45900 | 45900 | 45850 | 45 |
| 526 | 20230607 | 105000 | 2651684700 | 45900 | 45900 | 45900 | 45900 | 122 |
| 527 | 20230607 | 104900 | 2646084900 | 46000 | 45900 | 46000 | 45900 | 2 |
| 528 | 20230607 | 104800 | 2645993000 | 45950 | 45950 | 45950 | 45950 | 130 |
| 529 | 20230607 | 104700 | 2640019500 | 45900 | 45950 | 45950 | 45900 | 11 |
| 530 | 20230607 | 104600 | 2639514350 | 45900 | 45900 | 45900 | 45900 | 3 |
| 531 | 20230607 | 104500 | 2639376650 | 45900 | 45850 | 45900 | 45850 | 15 |
| 532 | 20230607 | 104400 | 2638688400 | 45900 | 45900 | 45900 | 45900 | 100 |
| 533 | 20230607 | 104300 | 2634098400 | 45900 | 45900 | 45900 | 45900 | 36 |
| 534 | 20230607 | 104200 | 2632446000 | 45900 | 45950 | 45950 | 45900 | 12 |
| 535 | 20230607 | 104100 | 2631894950 | 45950 | 45850 | 45950 | 45850 | 14 |
| 536 | 20230607 | 104000 | 2631252150 | 45850 | 45900 | 45950 | 45850 | 152 |
| 537 | 20230607 | 103900 | 2624276300 | 45850 | 45900 | 45900 | 45850 | 300 |
| 538 | 20230607 | 103800 | 2610511300 | 45900 | 45850 | 45900 | 45850 | 33 |
| 539 | 20230607 | 103700 | 2608997100 | 45850 | 45850 | 45850 | 45850 | 18 |
| 540 | 20230607 | 103600 | 2608171800 | 45900 | 45850 | 45900 | 45850 | 17 |
| 541 | 20230607 | 103500 | 2607391550 | 45900 | 45850 | 45900 | 45850 | 197 |
| 542 | 20230607 | 103400 | 2598359050 | 45900 | 45900 | 45900 | 45900 | 28 |
| 543 | 20230607 | 103300 | 2597073850 | 45850 | 45850 | 45850 | 45850 | 16 |
| 544 | 20230607 | 103200 | 2596340250 | 45900 | 45900 | 45900 | 45900 | 104 |
| 545 | 20230607 | 103100 | 2591566650 | 45900 | 45900 | 45900 | 45900 | 6 |
| 546 | 20230607 | 103000 | 2591291250 | 46000 | 45950 | 46000 | 45950 | 92 |
| 547 | 20230607 | 102900 | 2587063550 | 45900 | 45900 | 45900 | 45900 | 62 |
| 548 | 20230607 | 102800 | 2584217750 | 45900 | 45800 | 45900 | 45800 | 297 |
| 549 | 20230607 | 102700 | 2570614150 | 45800 | 45850 | 45900 | 45800 | 656 |
| 550 | 20230607 | 102600 | 2540534150 | 45900 | 45950 | 45950 | 45900 | 117 |
| 551 | 20230607 | 102500 | 2535163800 | 45900 | 45950 | 45950 | 45900 | 162 |
| 552 | 20230607 | 102400 | 2527726550 | 45950 | 45950 | 45950 | 45900 | 226 |
| 553 | 20230607 | 102300 | 2517345100 | 46000 | 46050 | 46050 | 46000 | 137 |
| 554 | 20230607 | 102200 | 2511041600 | 46050 | 46050 | 46100 | 46050 | 26 |
| 555 | 20230607 | 102100 | 2509843800 | 45950 | 46050 | 46050 | 45950 | 362 |
| 556 | 20230607 | 102000 | 2493192550 | 46100 | 46150 | 46150 | 46100 | 6 |
| 557 | 20230607 | 101900 | 2492915900 | 46050 | 46050 | 46050 | 46050 | 185 |
| 558 | 20230607 | 101800 | 2484396650 | 46050 | 46150 | 46200 | 46050 | 442 |
| 559 | 20230607 | 101700 | 2464018800 | 46150 | 46150 | 46200 | 46150 | 98 |
| 560 | 20230607 | 101600 | 2459496050 | 46150 | 46200 | 46200 | 46150 | 171 |
| 561 | 20230607 | 101500 | 2451598950 | 46100 | 46350 | 46350 | 46100 | 1040 |
| 562 | 20230607 | 101400 | 2403540250 | 46400 | 46250 | 46400 | 46250 | 119 |
| 563 | 20230607 | 101300 | 2398027900 | 46250 | 46200 | 46250 | 46200 | 258 |
| 564 | 20230607 | 101200 | 2386103100 | 46200 | 46400 | 46400 | 46150 | 550 |
| 565 | 20230607 | 101100 | 2360666050 | 46400 | 46600 | 46600 | 46050 | 1382 |
| 566 | 20230607 | 101000 | 2296566050 | 46600 | 46700 | 46750 | 46550 | 2228 |
| 567 | 20230607 | 100900 | 2192590900 | 46650 | 46500 | 46700 | 46400 | 2756 |
| 568 | 20230607 | 100800 | 2064248650 | 46450 | 46450 | 46550 | 46450 | 2601 |
| 569 | 20230607 | 100700 | 1943351300 | 46450 | 46300 | 46500 | 46300 | 1687 |
| 570 | 20230607 | 100600 | 1865060200 | 46250 | 46000 | 46350 | 46000 | 5555 |
| 571 | 20230607 | 100500 | 1608357250 | 46000 | 45950 | 46050 | 45950 | 281 |
| 572 | 20230607 | 100400 | 1595431450 | 45950 | 45850 | 45950 | 45850 | 274 |
| 573 | 20230607 | 100300 | 1582849650 | 45750 | 45700 | 45800 | 45700 | 193 |
| 574 | 20230607 | 100200 | 1574018900 | 45700 | 45700 | 45700 | 45700 | 15 |
| 575 | 20230607 | 100100 | 1573333400 | 45750 | 45750 | 45750 | 45750 | 158 |
| 576 | 20230607 | 100000 | 1566104900 | 45750 | 45650 | 45750 | 45650 | 22 |
| 577 | 20230607 | 095900 | 1565098900 | 45650 | 45700 | 45700 | 45650 | 236 |
| 578 | 20230607 | 095800 | 1554319350 | 45700 | 45650 | 45750 | 45650 | 346 |
| 579 | 20230607 | 095700 | 1538517050 | 45600 | 45600 | 45650 | 45600 | 26 |
| 580 | 20230607 | 095600 | 1537331350 | 45650 | 45700 | 45700 | 45650 | 230 |
| 581 | 20230607 | 095500 | 1526830850 | 45700 | 45650 | 45700 | 45650 | 148 |
| 582 | 20230607 | 095400 | 1520073400 | 45650 | 45650 | 45650 | 45650 | 402 |
| 583 | 20230607 | 095300 | 1501722100 | 45700 | 45700 | 45700 | 45700 | 156 |
| 584 | 20230607 | 095200 | 1494592900 | 45700 | 45700 | 45700 | 45700 | 186 |
| 585 | 20230607 | 095100 | 1486092700 | 45700 | 45700 | 45700 | 45700 | 123 |
| 586 | 20230607 | 095000 | 1480471600 | 45700 | 45750 | 45750 | 45700 | 129 |
| 587 | 20230607 | 094900 | 1474576100 | 45700 | 45700 | 45700 | 45700 | 306 |
| 588 | 20230607 | 094800 | 1460591900 | 45700 | 45750 | 45750 | 45700 | 223 |
| 589 | 20230607 | 094700 | 1450394650 | 45750 | 45800 | 45800 | 45750 | 224 |
| 590 | 20230607 | 094600 | 1440146350 | 45800 | 45800 | 45800 | 45800 | 15 |
| 591 | 20230607 | 094500 | 1439459350 | 45800 | 45750 | 45800 | 45700 | 27 |
| 592 | 20230607 | 094400 | 1438223650 | 45750 | 45750 | 45750 | 45750 | 27 |
| 593 | 20230607 | 094300 | 1436988400 | 45750 | 45750 | 45750 | 45700 | 414 |
| 594 | 20230607 | 094200 | 1418057900 | 45750 | 45750 | 45750 | 45750 | 240 |
| 595 | 20230607 | 094100 | 1407077900 | 45750 | 45800 | 45800 | 45750 | 511 |
| 596 | 20230607 | 094000 | 1383680100 | 45800 | 45800 | 45900 | 45800 | 545 |
| 597 | 20230607 | 093900 | 1358667050 | 45800 | 45800 | 45800 | 45800 | 2 |
| 598 | 20230607 | 093800 | 1358575450 | 45800 | 45750 | 45800 | 45750 | 24 |
| 599 | 20230607 | 093700 | 1357476750 | 45750 | 45750 | 45750 | 45750 | 129 |
| 600 | 20230607 | 093600 | 1351575000 | 45850 | 45850 | 45900 | 45700 | 1249 |
| 601 | 20230607 | 093500 | 1294377850 | 45900 | 45900 | 45900 | 45850 | 505 |
| 602 | 20230607 | 093400 | 1271209050 | 45900 | 45950 | 46050 | 45900 | 563 |
| 603 | 20230607 | 093300 | 1245346100 | 45950 | 46000 | 46000 | 45950 | 159 |
| 604 | 20230607 | 093200 | 1238034900 | 46000 | 46000 | 46000 | 46000 | 87 |
| 605 | 20230607 | 093100 | 1234032900 | 45950 | 46050 | 46050 | 45900 | 411 |
| 606 | 20230607 | 093000 | 1215129400 | 46050 | 46000 | 46100 | 46000 | 681 |
| 607 | 20230607 | 092900 | 1183802200 | 46000 | 46000 | 46100 | 46000 | 200 |
| 608 | 20230607 | 092800 | 1174585300 | 46000 | 45800 | 46100 | 45800 | 428 |
| 609 | 20230607 | 092700 | 1154955900 | 45850 | 45800 | 45850 | 45800 | 367 |
| 610 | 20230607 | 092600 | 1138130900 | 45850 | 45850 | 45850 | 45850 | 93 |
| 611 | 20230607 | 092500 | 1133866850 | 45850 | 45900 | 45900 | 45800 | 191 |
| 612 | 20230607 | 092400 | 1125108300 | 45900 | 45850 | 45900 | 45850 | 232 |
| 613 | 20230607 | 092300 | 1114470400 | 45850 | 45900 | 45900 | 45850 | 109 |
| 614 | 20230607 | 092200 | 1109471950 | 45850 | 46200 | 46200 | 45700 | 1673 |
| 615 | 20230607 | 092100 | 1032565100 | 46150 | 46150 | 46200 | 46150 | 229 |
| 616 | 20230607 | 092000 | 1021992350 | 46200 | 46100 | 46200 | 46100 | 1124 |
| 617 | 20230607 | 091900 | 970112350 | 46050 | 46000 | 46050 | 46000 | 243 |
| 618 | 20230607 | 091800 | 958928350 | 46050 | 45700 | 46050 | 45700 | 2401 |
| 619 | 20230607 | 091700 | 848609300 | 45800 | 45700 | 45850 | 45700 | 529 |
| 620 | 20230607 | 091600 | 824406800 | 45700 | 45700 | 45850 | 45700 | 1014 |
| 621 | 20230607 | 091500 | 778019200 | 45700 | 45700 | 45750 | 45700 | 592 |
| 622 | 20230607 | 091400 | 750959650 | 45700 | 45700 | 45750 | 45700 | 381 |
| 623 | 20230607 | 091300 | 733538200 | 45700 | 45750 | 45750 | 45700 | 228 |
| 624 | 20230607 | 091200 | 723117400 | 45750 | 45900 | 45900 | 45750 | 560 |
| 625 | 20230607 | 091100 | 697486050 | 45850 | 45900 | 45900 | 45800 | 929 |
| 626 | 20230607 | 091000 | 654916600 | 45950 | 46000 | 46000 | 45850 | 882 |
| 627 | 20230607 | 090900 | 614392850 | 45950 | 45950 | 45950 | 45850 | 357 |
| 628 | 20230607 | 090800 | 597990000 | 45850 | 45900 | 46000 | 45800 | 1189 |
| 629 | 20230607 | 090700 | 543369550 | 45900 | 45900 | 45900 | 45750 | 426 |
| 630 | 20230607 | 090600 | 523823250 | 45750 | 45700 | 45950 | 45700 | 237 |
| 631 | 20230607 | 090500 | 512989400 | 45700 | 45800 | 46000 | 45700 | 1395 |
| 632 | 20230607 | 090400 | 449077600 | 45950 | 45800 | 45950 | 45800 | 578 |
| 633 | 20230607 | 090300 | 422593050 | 45800 | 46000 | 46150 | 45750 | 3312 |
| 634 | 20230607 | 090200 | 270631600 | 46000 | 46000 | 46000 | 46000 | 845 |
| 635 | 20230607 | 090100 | 231761600 | 46000 | 46100 | 46300 | 45850 | 2371 |
| 636 | 20230607 | 090000 | 122610200 | 46250 | 46200 | 46300 | 46100 | 2652 |