31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 185100 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 2746 |
| 3 | 20230615 | 185000 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 4 | 20230615 | 184900 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 5 | 20230615 | 184800 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 6 | 20230615 | 184700 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 7 | 20230615 | 184600 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 8 | 20230615 | 184500 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 9 | 20230615 | 184400 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 10 | 20230615 | 184300 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 11 | 20230615 | 184200 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 12 | 20230615 | 184100 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 13 | 20230615 | 184000 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 14 | 20230615 | 183900 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 15 | 20230615 | 183800 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 16 | 20230615 | 183700 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 17 | 20230615 | 183600 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 18 | 20230615 | 183500 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 19 | 20230615 | 183400 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 20 | 20230615 | 183300 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 21 | 20230615 | 183200 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 22 | 20230615 | 183100 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 23 | 20230615 | 183000 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 24 | 20230615 | 182900 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 25 | 20230615 | 182800 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 26 | 20230615 | 182700 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 27 | 20230615 | 182600 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 28 | 20230615 | 182500 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 29 | 20230615 | 182400 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 30 | 20230615 | 182300 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 31 | 20230615 | 182200 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 32 | 20230615 | 182100 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 2746 |
| 33 | 20230615 | 182000 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 34 | 20230615 | 181900 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 35 | 20230615 | 181800 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 36 | 20230615 | 181700 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 37 | 20230615 | 181600 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 38 | 20230615 | 181500 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 39 | 20230615 | 181400 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 40 | 20230615 | 181300 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 41 | 20230615 | 181200 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 42 | 20230615 | 181100 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 43 | 20230615 | 181000 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 44 | 20230615 | 180900 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 45 | 20230615 | 180800 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 46 | 20230615 | 180700 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 47 | 20230615 | 180600 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 48 | 20230615 | 180500 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 49 | 20230615 | 180400 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 50 | 20230615 | 180300 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 51 | 20230615 | 180200 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 52 | 20230615 | 180100 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 53 | 20230615 | 180000 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 54 | 20230615 | 175900 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 55 | 20230615 | 175800 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 56 | 20230615 | 175700 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 57 | 20230615 | 175600 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 58 | 20230615 | 175500 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 59 | 20230615 | 175400 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 60 | 20230615 | 175300 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 61 | 20230615 | 175200 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 62 | 20230615 | 175100 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 2746 |
| 63 | 20230615 | 175000 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 64 | 20230615 | 174900 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 65 | 20230615 | 174800 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 66 | 20230615 | 174700 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 67 | 20230615 | 174600 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 68 | 20230615 | 174500 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 69 | 20230615 | 174400 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 70 | 20230615 | 174300 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 71 | 20230615 | 174200 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 72 | 20230615 | 174100 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 73 | 20230615 | 174000 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 74 | 20230615 | 173900 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 75 | 20230615 | 173800 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 76 | 20230615 | 173700 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 77 | 20230615 | 173600 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 78 | 20230615 | 173500 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 79 | 20230615 | 173400 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 80 | 20230615 | 173300 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 81 | 20230615 | 173200 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 82 | 20230615 | 173100 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 83 | 20230615 | 173000 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 84 | 20230615 | 172900 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 85 | 20230615 | 172800 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 86 | 20230615 | 172700 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 87 | 20230615 | 172600 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 88 | 20230615 | 172500 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 89 | 20230615 | 172400 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 90 | 20230615 | 172300 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 91 | 20230615 | 172200 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 92 | 20230615 | 172100 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 2746 |
| 93 | 20230615 | 172000 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 94 | 20230615 | 171900 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 95 | 20230615 | 171800 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 96 | 20230615 | 171700 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 97 | 20230615 | 171600 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 98 | 20230615 | 171500 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 99 | 20230615 | 171400 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 100 | 20230615 | 171300 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 101 | 20230615 | 171200 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 102 | 20230615 | 171100 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 103 | 20230615 | 171000 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 104 | 20230615 | 170900 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 105 | 20230615 | 170800 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 106 | 20230615 | 170700 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 107 | 20230615 | 170600 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 108 | 20230615 | 170500 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 109 | 20230615 | 170400 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 110 | 20230615 | 170300 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 111 | 20230615 | 170200 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 112 | 20230615 | 170100 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 113 | 20230615 | 170000 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 114 | 20230615 | 165900 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 115 | 20230615 | 165800 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 116 | 20230615 | 165700 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 117 | 20230615 | 165600 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 118 | 20230615 | 165500 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 119 | 20230615 | 165400 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 120 | 20230615 | 165300 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 121 | 20230615 | 165200 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 122 | 20230615 | 165100 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 2746 |
| 123 | 20230615 | 165000 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 124 | 20230615 | 164900 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 125 | 20230615 | 164800 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 126 | 20230615 | 164700 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 127 | 20230615 | 164600 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 128 | 20230615 | 164500 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 129 | 20230615 | 164400 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 130 | 20230615 | 164300 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 131 | 20230615 | 164200 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 132 | 20230615 | 164100 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 133 | 20230615 | 164000 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 134 | 20230615 | 163900 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 135 | 20230615 | 163800 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 136 | 20230615 | 163700 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 137 | 20230615 | 163600 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 138 | 20230615 | 163500 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 139 | 20230615 | 163400 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 140 | 20230615 | 163300 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 141 | 20230615 | 163200 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 142 | 20230615 | 163100 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 143 | 20230615 | 163000 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 144 | 20230615 | 162900 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 145 | 20230615 | 162800 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 146 | 20230615 | 162700 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 147 | 20230615 | 162600 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 148 | 20230615 | 162500 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 149 | 20230615 | 162400 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 150 | 20230615 | 162300 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 151 | 20230615 | 162200 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 152 | 20230615 | 162100 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 2746 |
| 153 | 20230615 | 162000 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 154 | 20230615 | 161900 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 155 | 20230615 | 161800 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 156 | 20230615 | 161700 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 157 | 20230615 | 161600 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 158 | 20230615 | 161500 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 159 | 20230615 | 161400 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 160 | 20230615 | 161300 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 161 | 20230615 | 161200 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 162 | 20230615 | 161100 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 163 | 20230615 | 161000 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 164 | 20230615 | 160900 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 165 | 20230615 | 160800 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 166 | 20230615 | 160700 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 167 | 20230615 | 160600 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 168 | 20230615 | 160500 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 169 | 20230615 | 160400 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 170 | 20230615 | 160300 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 171 | 20230615 | 160200 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 172 | 20230615 | 160100 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 173 | 20230615 | 160000 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 174 | 20230615 | 155900 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 175 | 20230615 | 155800 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 176 | 20230615 | 155700 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 177 | 20230615 | 155600 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 178 | 20230615 | 155500 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 179 | 20230615 | 155400 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 180 | 20230615 | 155300 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 181 | 20230615 | 155200 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 182 | 20230615 | 155100 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 2746 |
| 183 | 20230615 | 155000 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 184 | 20230615 | 154900 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 185 | 20230615 | 154800 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 186 | 20230615 | 154700 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 187 | 20230615 | 154600 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 188 | 20230615 | 154500 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 189 | 20230615 | 154400 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 190 | 20230615 | 154300 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 191 | 20230615 | 154200 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 192 | 20230615 | 154100 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 193 | 20230615 | 154000 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 194 | 20230615 | 153900 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 195 | 20230615 | 153800 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 196 | 20230615 | 153700 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 197 | 20230615 | 153600 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 198 | 20230615 | 153500 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 199 | 20230615 | 153400 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 200 | 20230615 | 153300 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 201 | 20230615 | 153200 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 202 | 20230615 | 153100 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 203 | 20230615 | 153000 | 2725419850 | 39900 | 39900 | 39900 | 39900 | 2746 |
| 204 | 20230615 | 152900 | 2615854450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 205 | 20230615 | 152800 | 2615854450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 206 | 20230615 | 152700 | 2615854450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 207 | 20230615 | 152600 | 2615854450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 208 | 20230615 | 152500 | 2615854450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 209 | 20230615 | 152400 | 2615854450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 210 | 20230615 | 152300 | 2615854450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 211 | 20230615 | 152200 | 2615854450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 212 | 20230615 | 152100 | 2615854450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 213 | 20230615 | 152000 | 2615854450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 214 | 20230615 | 151900 | 2615854450 | 40000 | 39950 | 40000 | 39950 | 295 |
| 215 | 20230615 | 151800 | 2604068700 | 39950 | 39950 | 40000 | 39950 | 55 |
| 216 | 20230615 | 151700 | 2601871200 | 40000 | 39950 | 40000 | 39950 | 52 |
| 217 | 20230615 | 151600 | 2599793500 | 39950 | 40000 | 40000 | 39950 | 13 |
| 218 | 20230615 | 151500 | 2599273800 | 39950 | 40000 | 40000 | 39950 | 237 |
| 219 | 20230615 | 151400 | 2589794200 | 40000 | 39950 | 40000 | 39950 | 26 |
| 220 | 20230615 | 151300 | 2588755200 | 40000 | 40000 | 40000 | 40000 | 10 |
| 221 | 20230615 | 151200 | 2588355200 | 40000 | 39950 | 40000 | 39950 | 64 |
| 222 | 20230615 | 151100 | 2585798100 | 39950 | 40000 | 40000 | 39950 | 163 |
| 223 | 20230615 | 151000 | 2579285800 | 39950 | 39950 | 40000 | 39950 | 154 |
| 224 | 20230615 | 150900 | 2573133200 | 40000 | 39950 | 40000 | 39950 | 107 |
| 225 | 20230615 | 150800 | 2568858200 | 40000 | 39950 | 40000 | 39900 | 206 |
| 226 | 20230615 | 150700 | 2560628400 | 39900 | 39950 | 39950 | 39900 | 603 |
| 227 | 20230615 | 150600 | 2536560450 | 39900 | 39950 | 39950 | 39900 | 134 |
| 228 | 20230615 | 150500 | 2531209250 | 39950 | 39950 | 39950 | 39950 | 67 |
| 229 | 20230615 | 150400 | 2528532600 | 39950 | 39900 | 39950 | 39900 | 94 |
| 230 | 20230615 | 150300 | 2524777600 | 39950 | 39950 | 39950 | 39900 | 329 |
| 231 | 20230615 | 150200 | 2511635150 | 39950 | 39950 | 40000 | 39950 | 114 |
| 232 | 20230615 | 150100 | 2507080500 | 40000 | 39950 | 40000 | 39950 | 54 |
| 233 | 20230615 | 150000 | 2504922750 | 39950 | 39950 | 39950 | 39900 | 1110 |
| 234 | 20230615 | 145900 | 2460579850 | 39950 | 40000 | 40000 | 39950 | 12 |
| 235 | 20230615 | 145800 | 2460100000 | 40000 | 40000 | 40000 | 40000 | 32 |
| 236 | 20230615 | 145700 | 2458820000 | 40000 | 39950 | 40000 | 39950 | 32 |
| 237 | 20230615 | 145600 | 2457541100 | 39950 | 40000 | 40000 | 39950 | 25 |
| 238 | 20230615 | 145500 | 2456541500 | 39950 | 39950 | 40000 | 39950 | 618 |
| 239 | 20230615 | 145400 | 2431851950 | 40000 | 40000 | 40000 | 40000 | 143 |
| 240 | 20230615 | 145300 | 2426131950 | 40050 | 40000 | 40050 | 39950 | 206 |
| 241 | 20230615 | 145200 | 2417892100 | 40000 | 39950 | 40000 | 39950 | 35 |
| 242 | 20230615 | 145100 | 2416492350 | 40000 | 40000 | 40000 | 40000 | 105 |
| 243 | 20230615 | 145000 | 2412292350 | 40000 | 40000 | 40000 | 40000 | 24 |
| 244 | 20230615 | 144900 | 2411332350 | 40000 | 39950 | 40000 | 39950 | 45 |
| 245 | 20230615 | 144800 | 2409534250 | 40000 | 39950 | 40000 | 39950 | 23 |
| 246 | 20230615 | 144700 | 2408614700 | 40000 | 40000 | 40000 | 40000 | 0 |
| 247 | 20230615 | 144600 | 2408614700 | 40000 | 40000 | 40000 | 40000 | 94 |
| 248 | 20230615 | 144500 | 2404854700 | 39950 | 39950 | 39950 | 39950 | 148 |
| 249 | 20230615 | 144400 | 2398942100 | 39950 | 40000 | 40000 | 39950 | 251 |
| 250 | 20230615 | 144300 | 2388902350 | 40050 | 40050 | 40050 | 40050 | 25 |
| 251 | 20230615 | 144200 | 2387901100 | 40050 | 40050 | 40050 | 40050 | 17 |
| 252 | 20230615 | 144100 | 2387220250 | 40050 | 40000 | 40050 | 40000 | 39 |
| 253 | 20230615 | 144000 | 2385660200 | 40050 | 39950 | 40050 | 39950 | 580 |
| 254 | 20230615 | 143900 | 2362460250 | 40000 | 40000 | 40000 | 40000 | 5 |
| 255 | 20230615 | 143800 | 2362260250 | 40000 | 40000 | 40000 | 40000 | 35 |
| 256 | 20230615 | 143700 | 2360860250 | 40000 | 40000 | 40000 | 39950 | 693 |
| 257 | 20230615 | 143600 | 2333170650 | 40000 | 39950 | 40000 | 39950 | 8 |
| 258 | 20230615 | 143500 | 2332850950 | 40000 | 40000 | 40000 | 40000 | 1 |
| 259 | 20230615 | 143400 | 2332810950 | 40000 | 40000 | 40000 | 39950 | 63 |
| 260 | 20230615 | 143300 | 2330291000 | 40000 | 39900 | 40000 | 39900 | 931 |
| 261 | 20230615 | 143200 | 2293076000 | 39950 | 40000 | 40000 | 39900 | 209 |
| 262 | 20230615 | 143100 | 2284726600 | 39950 | 39950 | 40000 | 39950 | 584 |
| 263 | 20230615 | 143000 | 2261395700 | 39950 | 39950 | 39950 | 39950 | 43 |
| 264 | 20230615 | 142900 | 2259677850 | 39950 | 39950 | 39950 | 39950 | 3 |
| 265 | 20230615 | 142800 | 2259558000 | 39900 | 39800 | 39900 | 39800 | 334 |
| 266 | 20230615 | 142700 | 2246245100 | 39850 | 39850 | 39850 | 39850 | 9 |
| 267 | 20230615 | 142600 | 2245886450 | 39850 | 39850 | 39850 | 39850 | 29 |
| 268 | 20230615 | 142500 | 2244730800 | 39850 | 39850 | 39850 | 39850 | 5 |
| 269 | 20230615 | 142400 | 2244531550 | 39750 | 39800 | 39850 | 39750 | 174 |
| 270 | 20230615 | 142300 | 2237606350 | 39800 | 39800 | 39800 | 39800 | 111 |
| 271 | 20230615 | 142200 | 2233188550 | 39800 | 39850 | 39850 | 39750 | 423 |
| 272 | 20230615 | 142100 | 2216348100 | 39850 | 39850 | 39850 | 39850 | 21 |
| 273 | 20230615 | 142000 | 2215511250 | 39800 | 39800 | 39800 | 39800 | 7 |
| 274 | 20230615 | 141900 | 2215232650 | 39800 | 39800 | 39800 | 39800 | 14 |
| 275 | 20230615 | 141800 | 2214675450 | 39850 | 39800 | 39850 | 39800 | 297 |
| 276 | 20230615 | 141700 | 2202853450 | 39800 | 39800 | 39800 | 39800 | 15 |
| 277 | 20230615 | 141600 | 2202256450 | 39800 | 39800 | 39800 | 39750 | 84 |
| 278 | 20230615 | 141500 | 2198913800 | 39800 | 39800 | 39800 | 39800 | 9 |
| 279 | 20230615 | 141400 | 2198555600 | 39850 | 39850 | 39850 | 39800 | 96 |
| 280 | 20230615 | 141300 | 2194734000 | 39800 | 39800 | 39800 | 39800 | 231 |
| 281 | 20230615 | 141200 | 2185540200 | 39800 | 39850 | 39850 | 39750 | 937 |
| 282 | 20230615 | 141100 | 2148247650 | 39850 | 39850 | 39850 | 39850 | 134 |
| 283 | 20230615 | 141000 | 2142907750 | 39850 | 39850 | 39900 | 39850 | 102 |
| 284 | 20230615 | 140900 | 2138841850 | 39900 | 39900 | 39900 | 39900 | 21 |
| 285 | 20230615 | 140800 | 2138003950 | 39850 | 39850 | 39850 | 39850 | 12 |
| 286 | 20230615 | 140700 | 2137525750 | 39900 | 39900 | 39900 | 39900 | 54 |
| 287 | 20230615 | 140600 | 2135371150 | 39900 | 39850 | 39900 | 39850 | 6 |
| 288 | 20230615 | 140500 | 2135132000 | 39850 | 39850 | 39850 | 39850 | 5 |
| 289 | 20230615 | 140400 | 2134932750 | 39800 | 39800 | 39900 | 39800 | 158 |
| 290 | 20230615 | 140300 | 2128636700 | 39850 | 39850 | 39850 | 39850 | 4 |
| 291 | 20230615 | 140200 | 2128477300 | 39800 | 39850 | 39850 | 39800 | 36 |
| 292 | 20230615 | 140100 | 2127043300 | 39850 | 39800 | 39850 | 39800 | 781 |
| 293 | 20230615 | 140000 | 2095946200 | 39800 | 39850 | 39850 | 39800 | 26 |
| 294 | 20230615 | 135900 | 2094910250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 295 | 20230615 | 135800 | 2094910250 | 39850 | 39800 | 39850 | 39800 | 283 |
| 296 | 20230615 | 135700 | 2083645200 | 39800 | 39800 | 39800 | 39800 | 10 |
| 297 | 20230615 | 135600 | 2083247200 | 39800 | 39850 | 39850 | 39800 | 19 |
| 298 | 20230615 | 135500 | 2082490750 | 39800 | 39800 | 39800 | 39800 | 12 |
| 299 | 20230615 | 135400 | 2082013150 | 39850 | 39850 | 39850 | 39800 | 35 |
| 300 | 20230615 | 135300 | 2080618550 | 39800 | 39750 | 39800 | 39750 | 114 |
| 301 | 20230615 | 135200 | 2076082350 | 39750 | 39800 | 39800 | 39750 | 235 |
| 302 | 20230615 | 135100 | 2066739500 | 39800 | 39750 | 39800 | 39750 | 16 |
| 303 | 20230615 | 135000 | 2066103300 | 39800 | 39800 | 39850 | 39800 | 216 |
| 304 | 20230615 | 134900 | 2057506450 | 39800 | 39750 | 39800 | 39750 | 292 |
| 305 | 20230615 | 134800 | 2045885600 | 39750 | 39750 | 39800 | 39750 | 23 |
| 306 | 20230615 | 134700 | 2044970900 | 39800 | 39750 | 39800 | 39750 | 538 |
| 307 | 20230615 | 134600 | 2023578500 | 39750 | 39750 | 39750 | 39700 | 43 |
| 308 | 20230615 | 134500 | 2021869850 | 39700 | 39700 | 39750 | 39700 | 72 |
| 309 | 20230615 | 134400 | 2019010950 | 39700 | 39750 | 39750 | 39700 | 111 |
| 310 | 20230615 | 134300 | 2014603150 | 39750 | 39750 | 39750 | 39750 | 9 |
| 311 | 20230615 | 134200 | 2014245400 | 39750 | 39750 | 39750 | 39700 | 99 |
| 312 | 20230615 | 134100 | 2010311550 | 39750 | 39700 | 39750 | 39700 | 26 |
| 313 | 20230615 | 134000 | 2009278900 | 39750 | 39750 | 39750 | 39750 | 53 |
| 314 | 20230615 | 133900 | 2007172150 | 39700 | 39750 | 39750 | 39700 | 58 |
| 315 | 20230615 | 133800 | 2004868650 | 39750 | 39750 | 39750 | 39750 | 45 |
| 316 | 20230615 | 133700 | 2003079900 | 39750 | 39700 | 39750 | 39700 | 55 |
| 317 | 20230615 | 133600 | 2000894800 | 39750 | 39750 | 39750 | 39700 | 39 |
| 318 | 20230615 | 133500 | 1999345400 | 39750 | 39750 | 39750 | 39700 | 25 |
| 319 | 20230615 | 133400 | 1998352250 | 39750 | 39700 | 39750 | 39700 | 66 |
| 320 | 20230615 | 133300 | 1995729350 | 39750 | 39700 | 39750 | 39700 | 267 |
| 321 | 20230615 | 133200 | 1985128850 | 39700 | 39750 | 39750 | 39700 | 42 |
| 322 | 20230615 | 133100 | 1983459950 | 39750 | 39750 | 39750 | 39750 | 32 |
| 323 | 20230615 | 133000 | 1982187950 | 39750 | 39750 | 39750 | 39700 | 39 |
| 324 | 20230615 | 132900 | 1980638400 | 39700 | 39750 | 39750 | 39700 | 74 |
| 325 | 20230615 | 132800 | 1977700000 | 39700 | 39800 | 39800 | 39700 | 230 |
| 326 | 20230615 | 132700 | 1968556800 | 39800 | 39800 | 39800 | 39800 | 8 |
| 327 | 20230615 | 132600 | 1968238400 | 39800 | 39850 | 39850 | 39800 | 160 |
| 328 | 20230615 | 132500 | 1961868600 | 39800 | 39800 | 39800 | 39800 | 97 |
| 329 | 20230615 | 132400 | 1958008000 | 39850 | 39850 | 39850 | 39850 | 3 |
| 330 | 20230615 | 132300 | 1957888450 | 39800 | 39800 | 39800 | 39750 | 401 |
| 331 | 20230615 | 132200 | 1941929250 | 39800 | 39800 | 39800 | 39800 | 38 |
| 332 | 20230615 | 132100 | 1940416850 | 39750 | 39750 | 39800 | 39750 | 72 |
| 333 | 20230615 | 132000 | 1937554400 | 39800 | 39800 | 39800 | 39800 | 13 |
| 334 | 20230615 | 131900 | 1937037000 | 39800 | 39800 | 39800 | 39750 | 44 |
| 335 | 20230615 | 131800 | 1935286400 | 39750 | 39800 | 39800 | 39750 | 91 |
| 336 | 20230615 | 131700 | 1931666600 | 39800 | 39750 | 39800 | 39750 | 49 |
| 337 | 20230615 | 131600 | 1929716700 | 39800 | 39750 | 39800 | 39700 | 24 |
| 338 | 20230615 | 131500 | 1928762900 | 39750 | 39750 | 39750 | 39750 | 154 |
| 339 | 20230615 | 131400 | 1922641400 | 39750 | 39750 | 39800 | 39750 | 329 |
| 340 | 20230615 | 131300 | 1909558500 | 39800 | 39800 | 39800 | 39750 | 50 |
| 341 | 20230615 | 131200 | 1907569950 | 39800 | 39750 | 39800 | 39750 | 180 |
| 342 | 20230615 | 131100 | 1900413850 | 39800 | 39750 | 39800 | 39750 | 25 |
| 343 | 20230615 | 131000 | 1899419450 | 39750 | 39800 | 39800 | 39750 | 55 |
| 344 | 20230615 | 130900 | 1897232750 | 39800 | 39800 | 39800 | 39750 | 336 |
| 345 | 20230615 | 130800 | 1883860850 | 39800 | 39800 | 39850 | 39800 | 170 |
| 346 | 20230615 | 130700 | 1877094700 | 39850 | 39800 | 39850 | 39800 | 212 |
| 347 | 20230615 | 130600 | 1868647100 | 39850 | 39850 | 39850 | 39850 | 4 |
| 348 | 20230615 | 130500 | 1868487700 | 39850 | 39800 | 39850 | 39800 | 47 |
| 349 | 20230615 | 130400 | 1866615800 | 39800 | 39800 | 39850 | 39800 | 58 |
| 350 | 20230615 | 130300 | 1864307250 | 39800 | 39800 | 39800 | 39800 | 16 |
| 351 | 20230615 | 130200 | 1863670450 | 39800 | 39850 | 39850 | 39800 | 76 |
| 352 | 20230615 | 130100 | 1860645500 | 39900 | 39850 | 39900 | 39800 | 105 |
| 353 | 20230615 | 130000 | 1856459550 | 39900 | 39900 | 39900 | 39900 | 250 |
| 354 | 20230615 | 125900 | 1846484550 | 39950 | 39950 | 39950 | 39950 | 4 |
| 355 | 20230615 | 125800 | 1846324750 | 39950 | 39900 | 39950 | 39900 | 551 |
| 356 | 20230615 | 125700 | 1824339750 | 39850 | 39900 | 39900 | 39850 | 31 |
| 357 | 20230615 | 125600 | 1823103500 | 39850 | 39850 | 39850 | 39850 | 12 |
| 358 | 20230615 | 125500 | 1822625300 | 39900 | 39850 | 39900 | 39850 | 18 |
| 359 | 20230615 | 125400 | 1821907750 | 39900 | 39900 | 39900 | 39900 | 2 |
| 360 | 20230615 | 125300 | 1821827950 | 39800 | 39900 | 39900 | 39800 | 51 |
| 361 | 20230615 | 125200 | 1819795050 | 39750 | 39850 | 39850 | 39750 | 428 |
| 362 | 20230615 | 125100 | 1802742300 | 39850 | 39800 | 39850 | 39800 | 19 |
| 363 | 20230615 | 125000 | 1801986000 | 39800 | 39800 | 39800 | 39800 | 36 |
| 364 | 20230615 | 124900 | 1800553200 | 39750 | 39800 | 39800 | 39750 | 189 |
| 365 | 20230615 | 124800 | 1793031400 | 39800 | 39800 | 39800 | 39750 | 204 |
| 366 | 20230615 | 124700 | 1784913150 | 39800 | 39800 | 39800 | 39800 | 109 |
| 367 | 20230615 | 124600 | 1780574950 | 39750 | 39750 | 39800 | 39750 | 61 |
| 368 | 20230615 | 124500 | 1778147900 | 39800 | 39700 | 39800 | 39700 | 59 |
| 369 | 20230615 | 124400 | 1775800150 | 39700 | 39750 | 39800 | 39700 | 314 |
| 370 | 20230615 | 124300 | 1763316250 | 39750 | 39700 | 39750 | 39700 | 240 |
| 371 | 20230615 | 124200 | 1753777000 | 39700 | 39800 | 39800 | 39700 | 1425 |
| 372 | 20230615 | 124100 | 1697072750 | 39800 | 39800 | 39850 | 39800 | 38 |
| 373 | 20230615 | 124000 | 1695559200 | 39850 | 39800 | 39850 | 39800 | 2 |
| 374 | 20230615 | 123900 | 1695479550 | 39850 | 39850 | 39850 | 39800 | 21 |
| 375 | 20230615 | 123800 | 1694643300 | 39800 | 39800 | 39850 | 39800 | 89 |
| 376 | 20230615 | 123700 | 1691100100 | 39850 | 39800 | 39850 | 39800 | 202 |
| 377 | 20230615 | 123600 | 1683058900 | 39850 | 39850 | 39850 | 39850 | 242 |
| 378 | 20230615 | 123500 | 1673415200 | 39800 | 39800 | 39800 | 39800 | 12 |
| 379 | 20230615 | 123400 | 1672937600 | 39850 | 39800 | 39850 | 39800 | 41 |
| 380 | 20230615 | 123300 | 1671305100 | 39800 | 39800 | 39800 | 39800 | 55 |
| 381 | 20230615 | 123200 | 1669116100 | 39800 | 39750 | 39800 | 39750 | 27 |
| 382 | 20230615 | 123100 | 1668042100 | 39750 | 39800 | 39800 | 39750 | 33 |
| 383 | 20230615 | 123000 | 1666729450 | 39800 | 39800 | 39800 | 39750 | 21 |
| 384 | 20230615 | 122900 | 1665894450 | 39800 | 39800 | 39800 | 39800 | 170 |
| 385 | 20230615 | 122800 | 1659128450 | 39800 | 39750 | 39800 | 39750 | 16 |
| 386 | 20230615 | 122700 | 1658492250 | 39800 | 39800 | 39800 | 39800 | 12 |
| 387 | 20230615 | 122600 | 1658014650 | 39750 | 39750 | 39800 | 39750 | 281 |
| 388 | 20230615 | 122500 | 1646843900 | 39800 | 39750 | 39800 | 39750 | 37 |
| 389 | 20230615 | 122400 | 1645371900 | 39800 | 39800 | 39800 | 39800 | 27 |
| 390 | 20230615 | 122300 | 1644297300 | 39750 | 39750 | 39800 | 39750 | 31 |
| 391 | 20230615 | 122200 | 1643064850 | 39750 | 39750 | 39800 | 39750 | 47 |
| 392 | 20230615 | 122100 | 1641196150 | 39800 | 39800 | 39800 | 39750 | 64 |
| 393 | 20230615 | 122000 | 1638649550 | 39750 | 39750 | 39750 | 39750 | 41 |
| 394 | 20230615 | 121900 | 1637019800 | 39700 | 39800 | 39800 | 39700 | 722 |
| 395 | 20230615 | 121800 | 1608301750 | 39850 | 39800 | 39850 | 39800 | 26 |
| 396 | 20230615 | 121700 | 1607266750 | 39850 | 39850 | 39850 | 39800 | 657 |
| 397 | 20230615 | 121600 | 1581086850 | 39850 | 39800 | 39850 | 39800 | 15 |
| 398 | 20230615 | 121500 | 1580489700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 399 | 20230615 | 121400 | 1580489700 | 39800 | 39850 | 39850 | 39800 | 26 |
| 400 | 20230615 | 121300 | 1579454500 | 39850 | 39800 | 39850 | 39800 | 59 |
| 401 | 20230615 | 121200 | 1577104250 | 39800 | 39800 | 39800 | 39800 | 12 |
| 402 | 20230615 | 121100 | 1576626650 | 39850 | 39800 | 39850 | 39800 | 46 |
| 403 | 20230615 | 121000 | 1574795700 | 39850 | 39800 | 39850 | 39800 | 227 |
| 404 | 20230615 | 120900 | 1565756950 | 39850 | 39800 | 39850 | 39800 | 135 |
| 405 | 20230615 | 120800 | 1560383000 | 39800 | 39800 | 39800 | 39800 | 30 |
| 406 | 20230615 | 120700 | 1559189000 | 39800 | 39800 | 39850 | 39800 | 39 |
| 407 | 20230615 | 120600 | 1557636650 | 39800 | 39850 | 39850 | 39800 | 5 |
| 408 | 20230615 | 120500 | 1557437600 | 39800 | 39800 | 39850 | 39750 | 180 |
| 409 | 20230615 | 120400 | 1550272600 | 39800 | 39800 | 39800 | 39800 | 2 |
| 410 | 20230615 | 120300 | 1550193000 | 39700 | 39750 | 39750 | 39700 | 91 |
| 411 | 20230615 | 120200 | 1546576350 | 39750 | 39700 | 39750 | 39700 | 46 |
| 412 | 20230615 | 120100 | 1544748850 | 39750 | 39800 | 39850 | 39750 | 116 |
| 413 | 20230615 | 120000 | 1540133450 | 39800 | 39850 | 39850 | 39650 | 170 |
| 414 | 20230615 | 115900 | 1533383800 | 39650 | 39800 | 39800 | 39650 | 125 |
| 415 | 20230615 | 115800 | 1528417750 | 39850 | 39850 | 39850 | 39800 | 26 |
| 416 | 20230615 | 115700 | 1527382700 | 39850 | 39750 | 39850 | 39750 | 121 |
| 417 | 20230615 | 115600 | 1522567750 | 39750 | 39750 | 39750 | 39700 | 80 |
| 418 | 20230615 | 115500 | 1519389250 | 39700 | 39700 | 39700 | 39700 | 565 |
| 419 | 20230615 | 115400 | 1496958750 | 39700 | 39750 | 39750 | 39700 | 74 |
| 420 | 20230615 | 115300 | 1494017800 | 39800 | 39750 | 39800 | 39650 | 1310 |
| 421 | 20230615 | 115200 | 1441888000 | 39650 | 39700 | 39800 | 39600 | 600 |
| 422 | 20230615 | 115100 | 1418060500 | 39750 | 39800 | 39800 | 39700 | 26 |
| 423 | 20230615 | 115000 | 1417026450 | 39700 | 39700 | 39800 | 39700 | 15 |
| 424 | 20230615 | 114900 | 1416430750 | 39800 | 39750 | 39800 | 39700 | 170 |
| 425 | 20230615 | 114800 | 1409676550 | 39700 | 39550 | 39750 | 39550 | 100 |
| 426 | 20230615 | 114700 | 1405718250 | 39650 | 39700 | 39700 | 39600 | 328 |
| 427 | 20230615 | 114600 | 1392717250 | 39650 | 39650 | 39700 | 39650 | 35 |
| 428 | 20230615 | 114500 | 1391328600 | 39650 | 39700 | 39700 | 39600 | 34 |
| 429 | 20230615 | 114400 | 1389979600 | 39650 | 39650 | 39700 | 39650 | 15 |
| 430 | 20230615 | 114300 | 1389384750 | 39650 | 39600 | 39650 | 39600 | 58 |
| 431 | 20230615 | 114200 | 1387087000 | 39600 | 39650 | 39650 | 39600 | 101 |
| 432 | 20230615 | 114100 | 1383083350 | 39700 | 39550 | 39700 | 39550 | 134 |
| 433 | 20230615 | 114000 | 1377770600 | 39600 | 39600 | 39650 | 39600 | 295 |
| 434 | 20230615 | 113900 | 1366088450 | 39700 | 39750 | 39750 | 39600 | 35 |
| 435 | 20230615 | 113800 | 1364700350 | 39600 | 39750 | 39750 | 39600 | 378 |
| 436 | 20230615 | 113700 | 1349694050 | 39750 | 39650 | 39750 | 39650 | 303 |
| 437 | 20230615 | 113600 | 1337666600 | 39650 | 39500 | 39700 | 39500 | 391 |
| 438 | 20230615 | 113500 | 1322183700 | 39600 | 39500 | 39600 | 39500 | 59 |
| 439 | 20230615 | 113400 | 1319850700 | 39500 | 39550 | 39550 | 39500 | 77 |
| 440 | 20230615 | 113300 | 1316805800 | 39500 | 39550 | 39600 | 39500 | 73 |
| 441 | 20230615 | 113200 | 1313920650 | 39600 | 39600 | 39600 | 39550 | 99 |
| 442 | 20230615 | 113100 | 1310003250 | 39600 | 39550 | 39600 | 39500 | 22 |
| 443 | 20230615 | 113000 | 1309132850 | 39550 | 39550 | 39550 | 39550 | 18 |
| 444 | 20230615 | 112900 | 1308420950 | 39550 | 39500 | 39550 | 39500 | 93 |
| 445 | 20230615 | 112800 | 1304746650 | 39500 | 39500 | 39600 | 39450 | 248 |
| 446 | 20230615 | 112700 | 1294949150 | 39550 | 39500 | 39600 | 39500 | 94 |
| 447 | 20230615 | 112600 | 1291231250 | 39550 | 39500 | 39550 | 39450 | 361 |
| 448 | 20230615 | 112500 | 1276959200 | 39500 | 39500 | 39550 | 39500 | 20 |
| 449 | 20230615 | 112400 | 1276168850 | 39550 | 39500 | 39550 | 39500 | 150 |
| 450 | 20230615 | 112300 | 1270240950 | 39500 | 39500 | 39550 | 39500 | 146 |
| 451 | 20230615 | 112200 | 1264473450 | 39550 | 39500 | 39600 | 39450 | 252 |
| 452 | 20230615 | 112100 | 1254505650 | 39500 | 39550 | 39550 | 39500 | 223 |
| 453 | 20230615 | 112000 | 1245696250 | 39600 | 39600 | 39600 | 39550 | 25 |
| 454 | 20230615 | 111900 | 1244706400 | 39500 | 39500 | 39600 | 39450 | 249 |
| 455 | 20230615 | 111800 | 1234870600 | 39550 | 39500 | 39550 | 39500 | 149 |
| 456 | 20230615 | 111700 | 1228978250 | 39550 | 39500 | 39550 | 39400 | 512 |
| 457 | 20230615 | 111600 | 1208786800 | 39500 | 39550 | 39550 | 39450 | 212 |
| 458 | 20230615 | 111500 | 1200412900 | 39500 | 39500 | 39550 | 39500 | 57 |
| 459 | 20230615 | 111400 | 1198160350 | 39550 | 39550 | 39550 | 39500 | 27 |
| 460 | 20230615 | 111300 | 1197093100 | 39500 | 39550 | 39550 | 39500 | 14 |
| 461 | 20230615 | 111200 | 1196539900 | 39550 | 39500 | 39550 | 39450 | 221 |
| 462 | 20230615 | 111100 | 1187809100 | 39500 | 39500 | 39550 | 39500 | 66 |
| 463 | 20230615 | 111000 | 1185201500 | 39550 | 39550 | 39550 | 39500 | 320 |
| 464 | 20230615 | 110900 | 1172549700 | 39550 | 39600 | 39600 | 39550 | 128 |
| 465 | 20230615 | 110800 | 1167486900 | 39600 | 39600 | 39600 | 39600 | 49 |
| 466 | 20230615 | 110700 | 1165546500 | 39550 | 39550 | 39550 | 39550 | 24 |
| 467 | 20230615 | 110600 | 1164597300 | 39600 | 39500 | 39600 | 39500 | 90 |
| 468 | 20230615 | 110500 | 1161041000 | 39600 | 39500 | 39600 | 39500 | 125 |
| 469 | 20230615 | 110400 | 1156099050 | 39600 | 39650 | 39650 | 39600 | 208 |
| 470 | 20230615 | 110300 | 1147854600 | 39650 | 39650 | 39650 | 39600 | 53 |
| 471 | 20230615 | 110200 | 1145754350 | 39600 | 39600 | 39600 | 39600 | 20 |
| 472 | 20230615 | 110100 | 1144962350 | 39650 | 39650 | 39650 | 39600 | 600 |
| 473 | 20230615 | 110000 | 1121176200 | 39700 | 39450 | 39700 | 39450 | 2009 |
| 474 | 20230615 | 105900 | 1041838750 | 39450 | 39600 | 39650 | 39450 | 2753 |
| 475 | 20230615 | 105800 | 933012550 | 39600 | 39650 | 39650 | 39600 | 2286 |
| 476 | 20230615 | 105700 | 842426050 | 39650 | 39700 | 39750 | 39650 | 456 |
| 477 | 20230615 | 105600 | 824329500 | 39700 | 39700 | 39750 | 39700 | 133 |
| 478 | 20230615 | 105500 | 819048150 | 39700 | 39800 | 39800 | 39700 | 789 |
| 479 | 20230615 | 105400 | 787696900 | 39800 | 39750 | 39800 | 39750 | 111 |
| 480 | 20230615 | 105300 | 783284500 | 39750 | 39800 | 39800 | 39750 | 41 |
| 481 | 20230615 | 105200 | 781653000 | 39800 | 39800 | 39850 | 39750 | 380 |
| 482 | 20230615 | 105100 | 766527000 | 39850 | 39850 | 39850 | 39850 | 756 |
| 483 | 20230615 | 105000 | 736400400 | 39850 | 39850 | 39900 | 39850 | 75 |
| 484 | 20230615 | 104900 | 733411500 | 39850 | 39850 | 39900 | 39850 | 35 |
| 485 | 20230615 | 104800 | 732015750 | 39850 | 39850 | 39900 | 39850 | 56 |
| 486 | 20230615 | 104700 | 729782350 | 39850 | 39850 | 39850 | 39850 | 16 |
| 487 | 20230615 | 104600 | 729144750 | 39850 | 39850 | 39850 | 39850 | 8 |
| 488 | 20230615 | 104500 | 728825950 | 39900 | 39850 | 39900 | 39850 | 7 |
| 489 | 20230615 | 104400 | 728546800 | 39850 | 39800 | 39850 | 39800 | 227 |
| 490 | 20230615 | 104300 | 719501000 | 39800 | 39800 | 39850 | 39800 | 147 |
| 491 | 20230615 | 104200 | 713650250 | 39800 | 39900 | 39900 | 39800 | 221 |
| 492 | 20230615 | 104100 | 704838800 | 39900 | 39950 | 39950 | 39900 | 61 |
| 493 | 20230615 | 104000 | 702404700 | 39900 | 39900 | 39950 | 39900 | 339 |
| 494 | 20230615 | 103900 | 688877350 | 39900 | 39900 | 39900 | 39850 | 165 |
| 495 | 20230615 | 103800 | 682294950 | 39850 | 39950 | 39950 | 39850 | 772 |
| 496 | 20230615 | 103700 | 651476200 | 39950 | 40050 | 40050 | 39950 | 326 |
| 497 | 20230615 | 103600 | 638437550 | 40000 | 40000 | 40050 | 40000 | 67 |
| 498 | 20230615 | 103500 | 635755950 | 40000 | 40000 | 40000 | 40000 | 11 |
| 499 | 20230615 | 103400 | 635315950 | 40000 | 40000 | 40000 | 40000 | 18 |
| 500 | 20230615 | 103300 | 634595950 | 40050 | 39950 | 40050 | 39950 | 305 |
| 501 | 20230615 | 103200 | 622390050 | 40000 | 40000 | 40000 | 39950 | 63 |
| 502 | 20230615 | 103100 | 619870250 | 39950 | 40000 | 40000 | 39950 | 32 |
| 503 | 20230615 | 103000 | 618591100 | 40000 | 39950 | 40050 | 39950 | 276 |
| 504 | 20230615 | 102900 | 607558250 | 39900 | 39950 | 39950 | 39900 | 120 |
| 505 | 20230615 | 102800 | 602764450 | 39950 | 39850 | 40000 | 39850 | 389 |
| 506 | 20230615 | 102700 | 587224500 | 39850 | 39900 | 39900 | 39850 | 73 |
| 507 | 20230615 | 102600 | 584312250 | 39850 | 39900 | 39900 | 39850 | 265 |
| 508 | 20230615 | 102500 | 573738900 | 39950 | 39850 | 40000 | 39850 | 455 |
| 509 | 20230615 | 102400 | 555579400 | 39850 | 39800 | 39850 | 39800 | 1182 |
| 510 | 20230615 | 102300 | 508482750 | 39800 | 39850 | 39850 | 39800 | 100 |
| 511 | 20230615 | 102200 | 504498350 | 39800 | 39850 | 39850 | 39800 | 672 |
| 512 | 20230615 | 102100 | 477719550 | 39850 | 39900 | 39900 | 39850 | 865 |
| 513 | 20230615 | 102000 | 443209750 | 39950 | 39900 | 39950 | 39900 | 135 |
| 514 | 20230615 | 101900 | 437819900 | 39900 | 39900 | 39950 | 39900 | 120 |
| 515 | 20230615 | 101800 | 433031850 | 39900 | 39900 | 39950 | 39900 | 70 |
| 516 | 20230615 | 101700 | 430237750 | 39950 | 39950 | 39950 | 39900 | 284 |
| 517 | 20230615 | 101600 | 418892000 | 39950 | 40000 | 40000 | 39950 | 172 |
| 518 | 20230615 | 101500 | 412012450 | 40000 | 40050 | 40100 | 40000 | 84 |
| 519 | 20230615 | 101400 | 408648400 | 40050 | 40100 | 40100 | 40050 | 79 |
| 520 | 20230615 | 101300 | 405484400 | 40050 | 40050 | 40050 | 40050 | 177 |
| 521 | 20230615 | 101200 | 398395550 | 40100 | 40000 | 40100 | 40000 | 426 |
| 522 | 20230615 | 101100 | 381332700 | 40000 | 40000 | 40000 | 40000 | 1 |
| 523 | 20230615 | 101000 | 381292700 | 40000 | 40000 | 40050 | 40000 | 11 |
| 524 | 20230615 | 100900 | 380852650 | 40000 | 40050 | 40050 | 40000 | 51 |
| 525 | 20230615 | 100800 | 378810500 | 40000 | 40050 | 40050 | 40000 | 28 |
| 526 | 20230615 | 100700 | 377689500 | 40000 | 39900 | 40000 | 39900 | 700 |
| 527 | 20230615 | 100600 | 349723650 | 39900 | 39900 | 39900 | 39900 | 10 |
| 528 | 20230615 | 100500 | 349324650 | 39950 | 39950 | 39950 | 39900 | 36 |
| 529 | 20230615 | 100400 | 347886700 | 39900 | 39900 | 39950 | 39900 | 51 |
| 530 | 20230615 | 100300 | 345850200 | 39900 | 39950 | 39950 | 39900 | 7 |
| 531 | 20230615 | 100200 | 345570650 | 39950 | 39900 | 39950 | 39900 | 34 |
| 532 | 20230615 | 100100 | 344212700 | 39900 | 39900 | 39950 | 39900 | 28 |
| 533 | 20230615 | 100000 | 343095400 | 39950 | 39900 | 39950 | 39900 | 46 |
| 534 | 20230615 | 095900 | 341258150 | 39900 | 39900 | 39900 | 39900 | 15 |
| 535 | 20230615 | 095800 | 340659650 | 39900 | 39900 | 39950 | 39900 | 47 |
| 536 | 20230615 | 095700 | 338782450 | 39900 | 39950 | 39950 | 39900 | 126 |
| 537 | 20230615 | 095600 | 333749000 | 39950 | 39950 | 40000 | 39950 | 27 |
| 538 | 20230615 | 095500 | 332670100 | 40000 | 39950 | 40000 | 39950 | 192 |
| 539 | 20230615 | 095400 | 324993150 | 39950 | 39950 | 39950 | 39950 | 15 |
| 540 | 20230615 | 095300 | 324393900 | 40000 | 40000 | 40000 | 39950 | 31 |
| 541 | 20230615 | 095200 | 323154250 | 39950 | 40000 | 40000 | 39900 | 187 |
| 542 | 20230615 | 095100 | 315684000 | 39900 | 39900 | 40000 | 39900 | 344 |
| 543 | 20230615 | 095000 | 301942950 | 39900 | 39950 | 39950 | 39900 | 332 |
| 544 | 20230615 | 094900 | 288679650 | 40000 | 39950 | 40000 | 39950 | 30 |
| 545 | 20230615 | 094800 | 287479800 | 39950 | 39950 | 39950 | 39950 | 40 |
| 546 | 20230615 | 094700 | 285881800 | 40000 | 39950 | 40000 | 39950 | 69 |
| 547 | 20230615 | 094600 | 283122450 | 40000 | 39950 | 40000 | 39950 | 4 |
| 548 | 20230615 | 094500 | 282962600 | 39950 | 40000 | 40000 | 39950 | 31 |
| 549 | 20230615 | 094400 | 281724050 | 39950 | 39950 | 40000 | 39950 | 26 |
| 550 | 20230615 | 094300 | 280684700 | 40000 | 39950 | 40000 | 39950 | 35 |
| 551 | 20230615 | 094200 | 279285150 | 40000 | 39950 | 40050 | 39950 | 258 |
| 552 | 20230615 | 094100 | 268966950 | 39950 | 40000 | 40050 | 39950 | 406 |
| 553 | 20230615 | 094000 | 252726950 | 40000 | 39950 | 40000 | 39950 | 55 |
| 554 | 20230615 | 093900 | 250529200 | 40000 | 40050 | 40050 | 39950 | 553 |
| 555 | 20230615 | 093800 | 228394050 | 40100 | 40050 | 40100 | 40050 | 17 |
| 556 | 20230615 | 093700 | 227713150 | 40050 | 40050 | 40050 | 40050 | 14 |
| 557 | 20230615 | 093600 | 227152450 | 40050 | 40100 | 40100 | 40050 | 17 |
| 558 | 20230615 | 093500 | 226471450 | 40100 | 40100 | 40100 | 40050 | 35 |
| 559 | 20230615 | 093400 | 225068150 | 40100 | 40050 | 40100 | 40050 | 55 |
| 560 | 20230615 | 093300 | 222862800 | 40050 | 40050 | 40050 | 40050 | 53 |
| 561 | 20230615 | 093200 | 220740150 | 40050 | 40100 | 40100 | 40050 | 77 |
| 562 | 20230615 | 093100 | 217653300 | 40100 | 40050 | 40100 | 40050 | 161 |
| 563 | 20230615 | 093000 | 211198250 | 40050 | 40000 | 40100 | 40000 | 159 |
| 564 | 20230615 | 092900 | 204830450 | 40000 | 40050 | 40050 | 40000 | 59 |
| 565 | 20230615 | 092800 | 202467650 | 40050 | 40050 | 40050 | 40050 | 33 |
| 566 | 20230615 | 092700 | 201146000 | 40100 | 40050 | 40100 | 40050 | 65 |
| 567 | 20230615 | 092600 | 198541950 | 40100 | 40050 | 40100 | 40050 | 8 |
| 568 | 20230615 | 092500 | 198221450 | 40050 | 40100 | 40100 | 40050 | 18 |
| 569 | 20230615 | 092400 | 197499950 | 40100 | 40200 | 40200 | 40100 | 166 |
| 570 | 20230615 | 092300 | 190830950 | 40200 | 40000 | 40200 | 40000 | 360 |
| 571 | 20230615 | 092200 | 176380900 | 39950 | 39900 | 39950 | 39900 | 262 |
| 572 | 20230615 | 092100 | 165914200 | 39900 | 40000 | 40000 | 39900 | 120 |
| 573 | 20230615 | 092000 | 161120500 | 40000 | 40050 | 40050 | 40000 | 130 |
| 574 | 20230615 | 091900 | 155918750 | 40100 | 40100 | 40150 | 40050 | 96 |
| 575 | 20230615 | 091800 | 152068650 | 40000 | 40050 | 40100 | 40000 | 48 |
| 576 | 20230615 | 091700 | 150146450 | 40050 | 40050 | 40050 | 40050 | 40 |
| 577 | 20230615 | 091600 | 148544450 | 40050 | 39950 | 40050 | 39900 | 610 |
| 578 | 20230615 | 091500 | 124158300 | 39950 | 39900 | 39950 | 39900 | 290 |
| 579 | 20230615 | 091400 | 112572900 | 40000 | 40000 | 40100 | 40000 | 222 |
| 580 | 20230615 | 091300 | 103692250 | 40000 | 40050 | 40100 | 40000 | 123 |
| 581 | 20230615 | 091200 | 98767400 | 40050 | 40050 | 40050 | 39950 | 159 |
| 582 | 20230615 | 091100 | 92408650 | 40050 | 40050 | 40050 | 40000 | 221 |
| 583 | 20230615 | 091000 | 83558100 | 40050 | 40000 | 40050 | 40000 | 89 |
| 584 | 20230615 | 090900 | 79993700 | 40000 | 40100 | 40150 | 40000 | 113 |
| 585 | 20230615 | 090800 | 75470400 | 40100 | 40050 | 40150 | 40050 | 111 |
| 586 | 20230615 | 090700 | 71019450 | 40150 | 39950 | 40150 | 39900 | 318 |
| 587 | 20230615 | 090600 | 58300200 | 39950 | 39900 | 40100 | 39900 | 264 |
| 588 | 20230615 | 090500 | 47743800 | 39950 | 39900 | 40000 | 39900 | 371 |
| 589 | 20230615 | 090400 | 32935450 | 39850 | 39850 | 39850 | 39850 | 17 |
| 590 | 20230615 | 090300 | 32258000 | 39850 | 39900 | 39900 | 39850 | 82 |
| 591 | 20230615 | 090200 | 28989800 | 39900 | 39850 | 39900 | 39850 | 94 |
| 592 | 20230615 | 090100 | 25240600 | 39850 | 39900 | 39900 | 39850 | 15 |
| 593 | 20230615 | 090000 | 24642800 | 40000 | 39950 | 40000 | 39800 | 617 |