32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 185500 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 1464 |
| 3 | 20230615 | 185400 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20230615 | 185300 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20230615 | 185200 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20230615 | 185100 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20230615 | 185000 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20230615 | 184900 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20230615 | 184800 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20230615 | 184700 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20230615 | 184600 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20230615 | 184500 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20230615 | 184400 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20230615 | 184300 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20230615 | 184200 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20230615 | 184100 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20230615 | 184000 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20230615 | 183900 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20230615 | 183800 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20230615 | 183700 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20230615 | 183600 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20230615 | 183500 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20230615 | 183400 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20230615 | 183300 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20230615 | 183200 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20230615 | 183100 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20230615 | 183000 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20230615 | 182900 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20230615 | 182800 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20230615 | 182700 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20230615 | 182600 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20230615 | 182500 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 1464 |
| 33 | 20230615 | 182400 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20230615 | 182300 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20230615 | 182200 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20230615 | 182100 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20230615 | 182000 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20230615 | 181900 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20230615 | 181800 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20230615 | 181700 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20230615 | 181600 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20230615 | 181500 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20230615 | 181400 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20230615 | 181300 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20230615 | 181200 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20230615 | 181100 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20230615 | 181000 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20230615 | 180900 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20230615 | 180800 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20230615 | 180700 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20230615 | 180600 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20230615 | 180500 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20230615 | 180400 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20230615 | 180300 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20230615 | 180200 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20230615 | 180100 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20230615 | 180000 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20230615 | 175900 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20230615 | 175800 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20230615 | 175700 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20230615 | 175600 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20230615 | 175500 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 1464 |
| 63 | 20230615 | 175400 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20230615 | 175300 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20230615 | 175200 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20230615 | 175100 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20230615 | 175000 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20230615 | 174900 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20230615 | 174800 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20230615 | 174700 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20230615 | 174600 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20230615 | 174500 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20230615 | 174400 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20230615 | 174300 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20230615 | 174200 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20230615 | 174100 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20230615 | 174000 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20230615 | 173900 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20230615 | 173800 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20230615 | 173700 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20230615 | 173600 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20230615 | 173500 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20230615 | 173400 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20230615 | 173300 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20230615 | 173200 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20230615 | 173100 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20230615 | 173000 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20230615 | 172900 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20230615 | 172800 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20230615 | 172700 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20230615 | 172600 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20230615 | 172500 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 1464 |
| 93 | 20230615 | 172400 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20230615 | 172300 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20230615 | 172200 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20230615 | 172100 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20230615 | 172000 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20230615 | 171900 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20230615 | 171800 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20230615 | 171700 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20230615 | 171600 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20230615 | 171500 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20230615 | 171400 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20230615 | 171300 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20230615 | 171200 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20230615 | 171100 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20230615 | 171000 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20230615 | 170900 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20230615 | 170800 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20230615 | 170700 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20230615 | 170600 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20230615 | 170500 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20230615 | 170400 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20230615 | 170300 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20230615 | 170200 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20230615 | 170100 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20230615 | 170000 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20230615 | 165900 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20230615 | 165800 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20230615 | 165700 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20230615 | 165600 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20230615 | 165500 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 1464 |
| 123 | 20230615 | 165400 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20230615 | 165300 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20230615 | 165200 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20230615 | 165100 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20230615 | 165000 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20230615 | 164900 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20230615 | 164800 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20230615 | 164700 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20230615 | 164600 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20230615 | 164500 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20230615 | 164400 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20230615 | 164300 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20230615 | 164200 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20230615 | 164100 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20230615 | 164000 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20230615 | 163900 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20230615 | 163800 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20230615 | 163700 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20230615 | 163600 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20230615 | 163500 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20230615 | 163400 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20230615 | 163300 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20230615 | 163200 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20230615 | 163100 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20230615 | 163000 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20230615 | 162900 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20230615 | 162800 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20230615 | 162700 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20230615 | 162600 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20230615 | 162500 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 1464 |
| 153 | 20230615 | 162400 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20230615 | 162300 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20230615 | 162200 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20230615 | 162100 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20230615 | 162000 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20230615 | 161900 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20230615 | 161800 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20230615 | 161700 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20230615 | 161600 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20230615 | 161500 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20230615 | 161400 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20230615 | 161300 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20230615 | 161200 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20230615 | 161100 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20230615 | 161000 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20230615 | 160900 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20230615 | 160800 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20230615 | 160700 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20230615 | 160600 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20230615 | 160500 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20230615 | 160400 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20230615 | 160300 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20230615 | 160200 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20230615 | 160100 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20230615 | 160000 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20230615 | 155900 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20230615 | 155800 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20230615 | 155700 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20230615 | 155600 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20230615 | 155500 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 1464 |
| 183 | 20230615 | 155400 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20230615 | 155300 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20230615 | 155200 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20230615 | 155100 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20230615 | 155000 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20230615 | 154900 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20230615 | 154800 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20230615 | 154700 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20230615 | 154600 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20230615 | 154500 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20230615 | 154400 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20230615 | 154300 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20230615 | 154200 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20230615 | 154100 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20230615 | 154000 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20230615 | 153900 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20230615 | 153800 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20230615 | 153700 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20230615 | 153600 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 202 | 20230615 | 153500 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 203 | 20230615 | 153400 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 204 | 20230615 | 153300 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 205 | 20230615 | 153200 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 206 | 20230615 | 153100 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 207 | 20230615 | 153000 | 3624728800 | 29900 | 29900 | 29900 | 29900 | 1464 |
| 208 | 20230615 | 152900 | 3580955200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20230615 | 152800 | 3580955200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20230615 | 152700 | 3580955200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 211 | 20230615 | 152600 | 3580955200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20230615 | 152500 | 3580955200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 213 | 20230615 | 152400 | 3580955200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20230615 | 152300 | 3580955200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 215 | 20230615 | 152200 | 3580955200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 216 | 20230615 | 152100 | 3580955200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 217 | 20230615 | 152000 | 3580955200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 218 | 20230615 | 151900 | 3580955200 | 30000 | 29950 | 30000 | 29900 | 245 |
| 219 | 20230615 | 151800 | 3573624250 | 29950 | 30000 | 30000 | 29950 | 67 |
| 220 | 20230615 | 151700 | 3571616150 | 30000 | 30000 | 30000 | 30000 | 238 |
| 221 | 20230615 | 151600 | 3564476150 | 30000 | 29950 | 30000 | 29950 | 95 |
| 222 | 20230615 | 151500 | 3561630850 | 29950 | 29950 | 29950 | 29950 | 1112 |
| 223 | 20230615 | 151400 | 3528326450 | 29950 | 29950 | 29950 | 29950 | 41 |
| 224 | 20230615 | 151300 | 3527098500 | 29950 | 29950 | 29950 | 29900 | 108 |
| 225 | 20230615 | 151200 | 3523866950 | 29950 | 29950 | 29950 | 29950 | 107 |
| 226 | 20230615 | 151100 | 3520662300 | 29950 | 29950 | 29950 | 29950 | 89 |
| 227 | 20230615 | 151000 | 3517996750 | 29950 | 30000 | 30000 | 29900 | 521 |
| 228 | 20230615 | 150900 | 3502396300 | 29950 | 30000 | 30000 | 29950 | 44 |
| 229 | 20230615 | 150800 | 3501076550 | 30000 | 30000 | 30000 | 30000 | 377 |
| 230 | 20230615 | 150700 | 3489766550 | 30000 | 29950 | 30000 | 29900 | 919 |
| 231 | 20230615 | 150600 | 3462243450 | 29950 | 29950 | 29950 | 29900 | 86 |
| 232 | 20230615 | 150500 | 3459670050 | 29950 | 29950 | 29950 | 29900 | 88 |
| 233 | 20230615 | 150400 | 3457036750 | 29900 | 29900 | 29900 | 29900 | 1129 |
| 234 | 20230615 | 150300 | 3423279650 | 29900 | 29950 | 29950 | 29900 | 669 |
| 235 | 20230615 | 150200 | 3403275200 | 29950 | 29950 | 29950 | 29950 | 95 |
| 236 | 20230615 | 150100 | 3400429950 | 29950 | 29950 | 29950 | 29950 | 51 |
| 237 | 20230615 | 150000 | 3398902500 | 29950 | 29950 | 29950 | 29900 | 81 |
| 238 | 20230615 | 145900 | 3396478400 | 29950 | 29950 | 30000 | 29950 | 79 |
| 239 | 20230615 | 145800 | 3394112000 | 30000 | 30000 | 30000 | 29950 | 145 |
| 240 | 20230615 | 145700 | 3389767000 | 30000 | 30000 | 30000 | 29900 | 261 |
| 241 | 20230615 | 145600 | 3381956000 | 29950 | 30000 | 30000 | 29950 | 100 |
| 242 | 20230615 | 145500 | 3378959500 | 30000 | 30000 | 30000 | 29950 | 120 |
| 243 | 20230615 | 145400 | 3375362700 | 30000 | 30000 | 30000 | 29950 | 275 |
| 244 | 20230615 | 145300 | 3367123800 | 30000 | 30000 | 30000 | 30000 | 32 |
| 245 | 20230615 | 145200 | 3366163800 | 30000 | 30000 | 30000 | 30000 | 39 |
| 246 | 20230615 | 145100 | 3364993800 | 30000 | 30050 | 30050 | 30000 | 506 |
| 247 | 20230615 | 145000 | 3349811600 | 30050 | 30050 | 30050 | 30050 | 35 |
| 248 | 20230615 | 144900 | 3348759850 | 30050 | 30000 | 30050 | 30000 | 114 |
| 249 | 20230615 | 144800 | 3345339200 | 30000 | 30050 | 30050 | 29950 | 148 |
| 250 | 20230615 | 144700 | 3340901050 | 30050 | 30050 | 30050 | 30050 | 101 |
| 251 | 20230615 | 144600 | 3337866000 | 30050 | 30050 | 30050 | 30000 | 42 |
| 252 | 20230615 | 144500 | 3336604250 | 30050 | 30050 | 30050 | 30000 | 86 |
| 253 | 20230615 | 144400 | 3334021550 | 30050 | 30000 | 30050 | 29950 | 165 |
| 254 | 20230615 | 144300 | 3329074200 | 30000 | 30050 | 30050 | 29950 | 123 |
| 255 | 20230615 | 144200 | 3325379300 | 30050 | 30000 | 30050 | 30000 | 69 |
| 256 | 20230615 | 144100 | 3323306500 | 30000 | 30050 | 30050 | 29900 | 207 |
| 257 | 20230615 | 144000 | 3317098100 | 30000 | 30100 | 30100 | 29900 | 359 |
| 258 | 20230615 | 143900 | 3306321950 | 30100 | 30100 | 30100 | 30050 | 50 |
| 259 | 20230615 | 143800 | 3304817150 | 30100 | 30100 | 30100 | 30050 | 93 |
| 260 | 20230615 | 143700 | 3302019600 | 30100 | 30100 | 30100 | 30100 | 32 |
| 261 | 20230615 | 143600 | 3301056400 | 30100 | 30100 | 30100 | 30100 | 32 |
| 262 | 20230615 | 143500 | 3300093200 | 30100 | 30100 | 30100 | 30100 | 47 |
| 263 | 20230615 | 143400 | 3298678500 | 30100 | 30100 | 30100 | 30100 | 28 |
| 264 | 20230615 | 143300 | 3297835700 | 30100 | 30050 | 30100 | 30000 | 253 |
| 265 | 20230615 | 143200 | 3290236450 | 30100 | 30050 | 30100 | 30050 | 950 |
| 266 | 20230615 | 143100 | 3261687300 | 30050 | 30000 | 30050 | 30000 | 937 |
| 267 | 20230615 | 143000 | 3233575550 | 30000 | 30000 | 30000 | 29950 | 110 |
| 268 | 20230615 | 142900 | 3230275750 | 30000 | 30000 | 30000 | 29950 | 34 |
| 269 | 20230615 | 142800 | 3229256850 | 30000 | 29950 | 30000 | 29950 | 227 |
| 270 | 20230615 | 142700 | 3222456850 | 30000 | 30000 | 30000 | 30000 | 49 |
| 271 | 20230615 | 142600 | 3220986850 | 30000 | 29950 | 30000 | 29900 | 139 |
| 272 | 20230615 | 142500 | 3216822450 | 29950 | 30000 | 30000 | 29950 | 35 |
| 273 | 20230615 | 142400 | 3215772600 | 29950 | 30000 | 30000 | 29900 | 837 |
| 274 | 20230615 | 142300 | 3190738800 | 30000 | 30000 | 30000 | 29950 | 170 |
| 275 | 20230615 | 142200 | 3185646300 | 30000 | 29900 | 30000 | 29900 | 556 |
| 276 | 20230615 | 142100 | 3169007150 | 29950 | 30000 | 30000 | 29950 | 92 |
| 277 | 20230615 | 142000 | 3166249350 | 29950 | 30000 | 30000 | 29900 | 648 |
| 278 | 20230615 | 141900 | 3146862400 | 30000 | 29950 | 30000 | 29950 | 72 |
| 279 | 20230615 | 141800 | 3144703500 | 29950 | 29950 | 29950 | 29950 | 36 |
| 280 | 20230615 | 141700 | 3143625300 | 29950 | 30000 | 30000 | 29950 | 76 |
| 281 | 20230615 | 141600 | 3141347700 | 30000 | 30000 | 30000 | 30000 | 58 |
| 282 | 20230615 | 141500 | 3139607700 | 30000 | 29950 | 30000 | 29950 | 37 |
| 283 | 20230615 | 141400 | 3138499300 | 29950 | 30000 | 30000 | 29950 | 54 |
| 284 | 20230615 | 141300 | 3136881800 | 30000 | 30000 | 30000 | 29900 | 232 |
| 285 | 20230615 | 141200 | 3129936500 | 30000 | 29950 | 30000 | 29950 | 143 |
| 286 | 20230615 | 141100 | 3125651900 | 29950 | 30000 | 30000 | 29900 | 198 |
| 287 | 20230615 | 141000 | 3119728450 | 30000 | 30000 | 30000 | 29950 | 136 |
| 288 | 20230615 | 140900 | 3115652200 | 30000 | 30000 | 30000 | 30000 | 30 |
| 289 | 20230615 | 140800 | 3114752200 | 30000 | 29950 | 30000 | 29950 | 54 |
| 290 | 20230615 | 140700 | 3113134650 | 29950 | 29950 | 29950 | 29950 | 24 |
| 291 | 20230615 | 140600 | 3112415850 | 29950 | 29950 | 29950 | 29900 | 8 |
| 292 | 20230615 | 140500 | 3112176450 | 29950 | 29950 | 29950 | 29950 | 289 |
| 293 | 20230615 | 140400 | 3103520900 | 29950 | 29900 | 29950 | 29850 | 122 |
| 294 | 20230615 | 140300 | 3099872050 | 30000 | 30000 | 30000 | 30000 | 15 |
| 295 | 20230615 | 140200 | 3099422050 | 29900 | 29900 | 29900 | 29900 | 78 |
| 296 | 20230615 | 140100 | 3097089850 | 29850 | 29900 | 29900 | 29850 | 873 |
| 297 | 20230615 | 140000 | 3071020900 | 29900 | 29900 | 29900 | 29900 | 19 |
| 298 | 20230615 | 135900 | 3070452800 | 30000 | 30000 | 30000 | 30000 | 180 |
| 299 | 20230615 | 135800 | 3065052800 | 29950 | 29950 | 29950 | 29950 | 12 |
| 300 | 20230615 | 135700 | 3064693400 | 29950 | 29950 | 29950 | 29900 | 53 |
| 301 | 20230615 | 135600 | 3063108250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 302 | 20230615 | 135500 | 3063108250 | 30000 | 29900 | 30000 | 29900 | 25 |
| 303 | 20230615 | 135400 | 3062359750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 304 | 20230615 | 135300 | 3062359750 | 29900 | 29900 | 29950 | 29900 | 191 |
| 305 | 20230615 | 135200 | 3056644700 | 30000 | 30000 | 30000 | 30000 | 20 |
| 306 | 20230615 | 135100 | 3056044700 | 30000 | 29950 | 30000 | 29950 | 134 |
| 307 | 20230615 | 135000 | 3052030650 | 29950 | 30000 | 30000 | 29950 | 198 |
| 308 | 20230615 | 134900 | 3046095900 | 30000 | 29950 | 30000 | 29950 | 64 |
| 309 | 20230615 | 134800 | 3044176100 | 29950 | 30000 | 30000 | 29950 | 141 |
| 310 | 20230615 | 134700 | 3039949800 | 30000 | 29950 | 30000 | 29950 | 30 |
| 311 | 20230615 | 134600 | 3039050600 | 29950 | 29950 | 29950 | 29950 | 813 |
| 312 | 20230615 | 134500 | 3014701250 | 29950 | 29900 | 29950 | 29850 | 388 |
| 313 | 20230615 | 134400 | 3003104750 | 29900 | 29900 | 29900 | 29900 | 1352 |
| 314 | 20230615 | 134300 | 2962679950 | 29950 | 29900 | 29950 | 29900 | 25 |
| 315 | 20230615 | 134200 | 2961931700 | 29900 | 29900 | 29900 | 29900 | 59 |
| 316 | 20230615 | 134100 | 2960167600 | 29900 | 29900 | 29900 | 29900 | 74 |
| 317 | 20230615 | 134000 | 2957955000 | 29900 | 29900 | 29900 | 29900 | 18 |
| 318 | 20230615 | 133900 | 2957416800 | 29950 | 29950 | 29950 | 29950 | 15 |
| 319 | 20230615 | 133800 | 2956967550 | 29900 | 29900 | 29900 | 29900 | 144 |
| 320 | 20230615 | 133700 | 2952661950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 321 | 20230615 | 133600 | 2952661950 | 29900 | 29900 | 29900 | 29900 | 27 |
| 322 | 20230615 | 133500 | 2951854650 | 29950 | 29950 | 29950 | 29950 | 19 |
| 323 | 20230615 | 133400 | 2951285600 | 29950 | 29950 | 29950 | 29950 | 340 |
| 324 | 20230615 | 133300 | 2941102600 | 29950 | 29950 | 29950 | 29950 | 150 |
| 325 | 20230615 | 133200 | 2936610100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 326 | 20230615 | 133100 | 2936610100 | 29950 | 29950 | 29950 | 29900 | 80 |
| 327 | 20230615 | 133000 | 2934215050 | 29950 | 29950 | 29950 | 29950 | 0 |
| 328 | 20230615 | 132900 | 2934215050 | 29950 | 29950 | 29950 | 29950 | 10 |
| 329 | 20230615 | 132800 | 2933915550 | 29950 | 29950 | 29950 | 29950 | 2 |
| 330 | 20230615 | 132700 | 2933855650 | 29950 | 29900 | 29950 | 29900 | 29 |
| 331 | 20230615 | 132600 | 2932987450 | 29900 | 29950 | 29950 | 29900 | 221 |
| 332 | 20230615 | 132500 | 2926370600 | 29900 | 29900 | 29900 | 29900 | 20 |
| 333 | 20230615 | 132400 | 2925772600 | 29950 | 29900 | 29950 | 29900 | 102 |
| 334 | 20230615 | 132300 | 2922722700 | 29950 | 29900 | 29950 | 29900 | 88 |
| 335 | 20230615 | 132200 | 2920091100 | 29900 | 29900 | 29900 | 29900 | 11 |
| 336 | 20230615 | 132100 | 2919762200 | 29900 | 29950 | 29950 | 29900 | 26 |
| 337 | 20230615 | 132000 | 2918984300 | 29950 | 29950 | 29950 | 29950 | 10 |
| 338 | 20230615 | 131900 | 2918684800 | 29950 | 29900 | 29950 | 29900 | 580 |
| 339 | 20230615 | 131800 | 2901342000 | 29900 | 29900 | 29900 | 29900 | 4 |
| 340 | 20230615 | 131700 | 2901222400 | 29950 | 29900 | 29950 | 29900 | 353 |
| 341 | 20230615 | 131600 | 2890667550 | 29950 | 29950 | 29950 | 29950 | 2 |
| 342 | 20230615 | 131500 | 2890607650 | 29950 | 30000 | 30000 | 29950 | 924 |
| 343 | 20230615 | 131400 | 2862910300 | 30000 | 30000 | 30000 | 30000 | 40 |
| 344 | 20230615 | 131300 | 2861710300 | 30000 | 30000 | 30000 | 30000 | 14 |
| 345 | 20230615 | 131200 | 2861290300 | 30000 | 30000 | 30000 | 30000 | 28 |
| 346 | 20230615 | 131100 | 2860450300 | 30050 | 30000 | 30050 | 30000 | 39 |
| 347 | 20230615 | 131000 | 2859279450 | 30000 | 30000 | 30000 | 30000 | 16 |
| 348 | 20230615 | 130900 | 2858799450 | 30000 | 30000 | 30000 | 30000 | 3 |
| 349 | 20230615 | 130800 | 2858709450 | 30000 | 30000 | 30000 | 30000 | 14 |
| 350 | 20230615 | 130700 | 2858289450 | 30050 | 30000 | 30050 | 30000 | 17 |
| 351 | 20230615 | 130600 | 2857778800 | 30000 | 30050 | 30050 | 30000 | 641 |
| 352 | 20230615 | 130500 | 2838541750 | 30050 | 30050 | 30050 | 30050 | 136 |
| 353 | 20230615 | 130400 | 2834454950 | 30050 | 30100 | 30100 | 30050 | 18 |
| 354 | 20230615 | 130300 | 2833913700 | 30100 | 30000 | 30100 | 30000 | 151 |
| 355 | 20230615 | 130200 | 2829368900 | 30000 | 30050 | 30050 | 30000 | 96 |
| 356 | 20230615 | 130100 | 2826487400 | 30000 | 30100 | 30100 | 30000 | 159 |
| 357 | 20230615 | 130000 | 2821714500 | 30100 | 30100 | 30100 | 30100 | 1 |
| 358 | 20230615 | 125900 | 2821684400 | 30150 | 30100 | 30150 | 30100 | 514 |
| 359 | 20230615 | 125800 | 2806212350 | 30100 | 30050 | 30100 | 29950 | 900 |
| 360 | 20230615 | 125700 | 2779129900 | 30050 | 30050 | 30050 | 30050 | 206 |
| 361 | 20230615 | 125600 | 2772939600 | 30050 | 30050 | 30050 | 30050 | 1 |
| 362 | 20230615 | 125500 | 2772909550 | 30050 | 30050 | 30050 | 30050 | 58 |
| 363 | 20230615 | 125400 | 2771166650 | 30000 | 30000 | 30000 | 30000 | 63 |
| 364 | 20230615 | 125300 | 2769276650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 365 | 20230615 | 125200 | 2769276650 | 30000 | 30000 | 30000 | 30000 | 101 |
| 366 | 20230615 | 125100 | 2766246650 | 30000 | 30000 | 30000 | 30000 | 21 |
| 367 | 20230615 | 125000 | 2765616650 | 30000 | 30000 | 30000 | 30000 | 4 |
| 368 | 20230615 | 124900 | 2765496650 | 30000 | 30000 | 30000 | 30000 | 12 |
| 369 | 20230615 | 124800 | 2765136650 | 30000 | 30000 | 30000 | 30000 | 36 |
| 370 | 20230615 | 124700 | 2764056650 | 30050 | 30000 | 30050 | 30000 | 134 |
| 371 | 20230615 | 124600 | 2760035600 | 29950 | 30000 | 30000 | 29950 | 66 |
| 372 | 20230615 | 124500 | 2758055650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 373 | 20230615 | 124400 | 2758055650 | 30000 | 30000 | 30000 | 30000 | 4 |
| 374 | 20230615 | 124300 | 2757935650 | 30000 | 29950 | 30000 | 29950 | 42 |
| 375 | 20230615 | 124200 | 2756676350 | 30000 | 30000 | 30000 | 30000 | 75 |
| 376 | 20230615 | 124100 | 2754426350 | 30050 | 30050 | 30050 | 30050 | 0 |
| 377 | 20230615 | 124000 | 2754426350 | 30050 | 30050 | 30050 | 30050 | 0 |
| 378 | 20230615 | 123900 | 2754426350 | 30050 | 29950 | 30050 | 29950 | 304 |
| 379 | 20230615 | 123800 | 2745315050 | 29950 | 30000 | 30000 | 29950 | 120 |
| 380 | 20230615 | 123700 | 2741718050 | 30050 | 30050 | 30050 | 30050 | 17 |
| 381 | 20230615 | 123600 | 2741207200 | 30050 | 30050 | 30050 | 30050 | 15 |
| 382 | 20230615 | 123500 | 2740756450 | 30050 | 30050 | 30050 | 30050 | 36 |
| 383 | 20230615 | 123400 | 2739674650 | 30050 | 30000 | 30050 | 29950 | 310 |
| 384 | 20230615 | 123300 | 2730360500 | 30000 | 30000 | 30000 | 30000 | 2 |
| 385 | 20230615 | 123200 | 2730300500 | 30000 | 30000 | 30000 | 30000 | 47 |
| 386 | 20230615 | 123100 | 2728890500 | 30000 | 30000 | 30000 | 30000 | 73 |
| 387 | 20230615 | 123000 | 2726700500 | 30000 | 30000 | 30000 | 30000 | 2 |
| 388 | 20230615 | 122900 | 2726640500 | 29950 | 30000 | 30000 | 29950 | 696 |
| 389 | 20230615 | 122800 | 2705781400 | 30000 | 30000 | 30000 | 30000 | 34 |
| 390 | 20230615 | 122700 | 2704761400 | 30050 | 30000 | 30050 | 30000 | 34 |
| 391 | 20230615 | 122600 | 2703740700 | 30050 | 29950 | 30050 | 29950 | 432 |
| 392 | 20230615 | 122500 | 2690778450 | 30000 | 30000 | 30000 | 30000 | 116 |
| 393 | 20230615 | 122400 | 2687298450 | 30000 | 29950 | 30000 | 29950 | 879 |
| 394 | 20230615 | 122300 | 2660939050 | 29950 | 29950 | 29950 | 29950 | 13 |
| 395 | 20230615 | 122200 | 2660549700 | 29900 | 29950 | 29950 | 29900 | 127 |
| 396 | 20230615 | 122100 | 2656752300 | 29950 | 29950 | 29950 | 29900 | 95 |
| 397 | 20230615 | 122000 | 2653910750 | 29950 | 30000 | 30000 | 29950 | 204 |
| 398 | 20230615 | 121900 | 2647800300 | 29950 | 30000 | 30000 | 29950 | 411 |
| 399 | 20230615 | 121800 | 2635480800 | 30000 | 30000 | 30000 | 30000 | 1 |
| 400 | 20230615 | 121700 | 2635450800 | 29900 | 29950 | 30000 | 29900 | 249 |
| 401 | 20230615 | 121600 | 2627990000 | 29950 | 29950 | 30000 | 29950 | 35 |
| 402 | 20230615 | 121500 | 2626941000 | 29950 | 29950 | 29950 | 29950 | 4 |
| 403 | 20230615 | 121400 | 2626821200 | 30000 | 30000 | 30000 | 30000 | 1 |
| 404 | 20230615 | 121300 | 2626791200 | 29950 | 29950 | 29950 | 29950 | 15 |
| 405 | 20230615 | 121200 | 2626341950 | 30000 | 30050 | 30050 | 29950 | 400 |
| 406 | 20230615 | 121100 | 2614352050 | 29950 | 29950 | 29950 | 29950 | 30 |
| 407 | 20230615 | 121000 | 2613453550 | 30050 | 30050 | 30050 | 30050 | 4 |
| 408 | 20230615 | 120900 | 2613333350 | 30050 | 30100 | 30100 | 30000 | 111 |
| 409 | 20230615 | 120800 | 2609998450 | 30100 | 30100 | 30100 | 30100 | 28 |
| 410 | 20230615 | 120700 | 2609155650 | 30000 | 30050 | 30050 | 30000 | 16 |
| 411 | 20230615 | 120600 | 2608675600 | 30000 | 30000 | 30050 | 30000 | 1110 |
| 412 | 20230615 | 120500 | 2575365350 | 30000 | 29950 | 30000 | 29950 | 263 |
| 413 | 20230615 | 120400 | 2567488450 | 29950 | 29950 | 29950 | 29950 | 43 |
| 414 | 20230615 | 120300 | 2566200600 | 29900 | 29900 | 29900 | 29900 | 1 |
| 415 | 20230615 | 120200 | 2566170700 | 29850 | 29850 | 29950 | 29850 | 121 |
| 416 | 20230615 | 120100 | 2562549550 | 29850 | 29800 | 29900 | 29800 | 560 |
| 417 | 20230615 | 120000 | 2545811450 | 29850 | 29900 | 29900 | 29850 | 100 |
| 418 | 20230615 | 115900 | 2542825350 | 29850 | 29850 | 29850 | 29850 | 4 |
| 419 | 20230615 | 115800 | 2542705950 | 29850 | 29850 | 29850 | 29850 | 257 |
| 420 | 20230615 | 115700 | 2535034500 | 29850 | 29850 | 29850 | 29850 | 122 |
| 421 | 20230615 | 115600 | 2531392800 | 29850 | 29800 | 29850 | 29800 | 245 |
| 422 | 20230615 | 115500 | 2524089750 | 29850 | 29850 | 29850 | 29850 | 201 |
| 423 | 20230615 | 115400 | 2518089900 | 29850 | 29850 | 29850 | 29850 | 40 |
| 424 | 20230615 | 115300 | 2516895900 | 29900 | 29850 | 29900 | 29850 | 174 |
| 425 | 20230615 | 115200 | 2511695750 | 29850 | 29850 | 29900 | 29850 | 582 |
| 426 | 20230615 | 115100 | 2494322150 | 29800 | 29800 | 29800 | 29800 | 76 |
| 427 | 20230615 | 115000 | 2492057350 | 29800 | 29800 | 29800 | 29800 | 0 |
| 428 | 20230615 | 114900 | 2492057350 | 29800 | 29800 | 29800 | 29800 | 53 |
| 429 | 20230615 | 114800 | 2490477950 | 29850 | 29850 | 29850 | 29850 | 31 |
| 430 | 20230615 | 114700 | 2489552600 | 29850 | 29850 | 29850 | 29800 | 253 |
| 431 | 20230615 | 114600 | 2482006250 | 29800 | 29800 | 29800 | 29800 | 2 |
| 432 | 20230615 | 114500 | 2481946650 | 29850 | 29800 | 29850 | 29800 | 56 |
| 433 | 20230615 | 114400 | 2480277750 | 29800 | 29800 | 29850 | 29800 | 384 |
| 434 | 20230615 | 114300 | 2468833450 | 29800 | 29800 | 29800 | 29800 | 37 |
| 435 | 20230615 | 114200 | 2467730850 | 29850 | 29850 | 29850 | 29850 | 2 |
| 436 | 20230615 | 114100 | 2467671150 | 29850 | 29850 | 29850 | 29850 | 372 |
| 437 | 20230615 | 114000 | 2456566950 | 29850 | 29850 | 29900 | 29850 | 235 |
| 438 | 20230615 | 113900 | 2449551800 | 29850 | 29850 | 29850 | 29850 | 234 |
| 439 | 20230615 | 113800 | 2442566900 | 29800 | 29800 | 29800 | 29800 | 260 |
| 440 | 20230615 | 113700 | 2434818900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 441 | 20230615 | 113600 | 2434818900 | 29800 | 29850 | 29850 | 29800 | 61 |
| 442 | 20230615 | 113500 | 2433000250 | 29800 | 29800 | 29800 | 29800 | 1 |
| 443 | 20230615 | 113400 | 2432970450 | 29850 | 29800 | 29850 | 29800 | 23 |
| 444 | 20230615 | 113300 | 2432284550 | 29800 | 29850 | 29850 | 29800 | 76 |
| 445 | 20230615 | 113200 | 2430018700 | 29900 | 29850 | 29950 | 29850 | 240 |
| 446 | 20230615 | 113100 | 2422841650 | 29850 | 29850 | 29850 | 29850 | 46 |
| 447 | 20230615 | 113000 | 2421468550 | 29800 | 29750 | 29800 | 29750 | 124 |
| 448 | 20230615 | 112900 | 2417773550 | 29750 | 29800 | 29800 | 29750 | 17 |
| 449 | 20230615 | 112800 | 2417267750 | 29800 | 29800 | 29850 | 29800 | 271 |
| 450 | 20230615 | 112700 | 2409191100 | 29850 | 29850 | 29850 | 29850 | 5 |
| 451 | 20230615 | 112600 | 2409041850 | 29850 | 29800 | 29850 | 29800 | 966 |
| 452 | 20230615 | 112500 | 2380243850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 453 | 20230615 | 112400 | 2380243850 | 29800 | 29800 | 29800 | 29800 | 13 |
| 454 | 20230615 | 112300 | 2379856450 | 29750 | 29750 | 29750 | 29750 | 169 |
| 455 | 20230615 | 112200 | 2374828700 | 29750 | 29800 | 29800 | 29750 | 645 |
| 456 | 20230615 | 112100 | 2355620850 | 29800 | 29800 | 29800 | 29800 | 5 |
| 457 | 20230615 | 112000 | 2355471850 | 29700 | 29700 | 29750 | 29700 | 209 |
| 458 | 20230615 | 111900 | 2349260250 | 29650 | 29650 | 29700 | 29650 | 2046 |
| 459 | 20230615 | 111800 | 2288595750 | 29600 | 29600 | 29600 | 29600 | 74 |
| 460 | 20230615 | 111700 | 2286405350 | 29650 | 29650 | 29650 | 29650 | 234 |
| 461 | 20230615 | 111600 | 2279467250 | 29650 | 29650 | 29650 | 29650 | 19 |
| 462 | 20230615 | 111500 | 2278903900 | 29700 | 29650 | 29700 | 29600 | 4503 |
| 463 | 20230615 | 111400 | 2145391250 | 29700 | 29650 | 29700 | 29650 | 1249 |
| 464 | 20230615 | 111300 | 2108356550 | 29700 | 29750 | 29750 | 29650 | 2412 |
| 465 | 20230615 | 111200 | 2036681850 | 29750 | 29750 | 29800 | 29750 | 352 |
| 466 | 20230615 | 111100 | 2026208850 | 29750 | 29800 | 29800 | 29750 | 528 |
| 467 | 20230615 | 111000 | 2010474800 | 29800 | 29800 | 29800 | 29800 | 3 |
| 468 | 20230615 | 110900 | 2010385400 | 29800 | 29750 | 29800 | 29750 | 447 |
| 469 | 20230615 | 110800 | 1997086850 | 29800 | 29750 | 29800 | 29750 | 281 |
| 470 | 20230615 | 110700 | 1988714550 | 29800 | 29800 | 29800 | 29750 | 4267 |
| 471 | 20230615 | 110600 | 1861580950 | 29800 | 29850 | 29850 | 29800 | 1082 |
| 472 | 20230615 | 110500 | 1829317650 | 29850 | 29850 | 29900 | 29850 | 133 |
| 473 | 20230615 | 110400 | 1825347550 | 29850 | 29850 | 29900 | 29850 | 113 |
| 474 | 20230615 | 110300 | 1821973500 | 29900 | 29900 | 29900 | 29900 | 33 |
| 475 | 20230615 | 110200 | 1820986800 | 29850 | 29850 | 29850 | 29850 | 10 |
| 476 | 20230615 | 110100 | 1820688300 | 29900 | 29900 | 29900 | 29900 | 101 |
| 477 | 20230615 | 110000 | 1817668400 | 29900 | 29850 | 29900 | 29850 | 22 |
| 478 | 20230615 | 105900 | 1817010700 | 29900 | 29900 | 29900 | 29850 | 278 |
| 479 | 20230615 | 105800 | 1808703300 | 29850 | 29900 | 29900 | 29850 | 96 |
| 480 | 20230615 | 105700 | 1805836600 | 29900 | 29900 | 29900 | 29900 | 139 |
| 481 | 20230615 | 105600 | 1801680500 | 29900 | 29900 | 29900 | 29900 | 212 |
| 482 | 20230615 | 105500 | 1795341700 | 29850 | 29850 | 30000 | 29850 | 1211 |
| 483 | 20230615 | 105400 | 1759186650 | 29850 | 29900 | 29900 | 29850 | 385 |
| 484 | 20230615 | 105300 | 1747694050 | 29900 | 29850 | 29900 | 29850 | 362 |
| 485 | 20230615 | 105200 | 1736888050 | 29950 | 29850 | 29950 | 29850 | 68 |
| 486 | 20230615 | 105100 | 1734856250 | 29950 | 29800 | 29950 | 29800 | 348 |
| 487 | 20230615 | 105000 | 1724467500 | 29800 | 29800 | 29800 | 29800 | 50 |
| 488 | 20230615 | 104900 | 1722977500 | 29800 | 29850 | 29950 | 29800 | 1958 |
| 489 | 20230615 | 104800 | 1664552000 | 29850 | 29850 | 29950 | 29800 | 536 |
| 490 | 20230615 | 104700 | 1648558900 | 29800 | 29850 | 29850 | 29800 | 996 |
| 491 | 20230615 | 104600 | 1618853600 | 29850 | 30000 | 30000 | 29850 | 765 |
| 492 | 20230615 | 104500 | 1595964000 | 29900 | 29900 | 29900 | 29850 | 867 |
| 493 | 20230615 | 104400 | 1570052750 | 30000 | 29900 | 30000 | 29850 | 512 |
| 494 | 20230615 | 104300 | 1554737050 | 29900 | 29850 | 29900 | 29850 | 3080 |
| 495 | 20230615 | 104200 | 1462780050 | 29850 | 29950 | 29950 | 29850 | 1659 |
| 496 | 20230615 | 104100 | 1413181000 | 29950 | 29950 | 29950 | 29900 | 71 |
| 497 | 20230615 | 104000 | 1411057850 | 29950 | 29950 | 29950 | 29950 | 199 |
| 498 | 20230615 | 103900 | 1405097800 | 30000 | 30000 | 30000 | 29900 | 2502 |
| 499 | 20230615 | 103800 | 1330250350 | 30000 | 29950 | 30000 | 29950 | 587 |
| 500 | 20230615 | 103700 | 1312644550 | 30000 | 30050 | 30050 | 30000 | 196 |
| 501 | 20230615 | 103600 | 1306760850 | 29950 | 29950 | 30050 | 29950 | 854 |
| 502 | 20230615 | 103500 | 1281139350 | 29950 | 29850 | 29950 | 29800 | 1550 |
| 503 | 20230615 | 103400 | 1234901250 | 29850 | 29900 | 29900 | 29850 | 402 |
| 504 | 20230615 | 103300 | 1222895950 | 29900 | 29900 | 29900 | 29800 | 1953 |
| 505 | 20230615 | 103200 | 1164592150 | 29900 | 29850 | 29900 | 29850 | 196 |
| 506 | 20230615 | 103100 | 1158735100 | 29850 | 29850 | 29850 | 29850 | 1544 |
| 507 | 20230615 | 103000 | 1112646700 | 29850 | 29900 | 29900 | 29850 | 5 |
| 508 | 20230615 | 102900 | 1112497250 | 29900 | 29900 | 29900 | 29850 | 63 |
| 509 | 20230615 | 102800 | 1110615700 | 29850 | 29850 | 29900 | 29850 | 663 |
| 510 | 20230615 | 102700 | 1090818950 | 29800 | 29850 | 29850 | 29800 | 111 |
| 511 | 20230615 | 102600 | 1087506600 | 29850 | 29900 | 29900 | 29850 | 756 |
| 512 | 20230615 | 102500 | 1064939650 | 29900 | 29900 | 29900 | 29850 | 343 |
| 513 | 20230615 | 102400 | 1054684050 | 29900 | 29900 | 29900 | 29850 | 58 |
| 514 | 20230615 | 102300 | 1052950850 | 29900 | 29850 | 29900 | 29850 | 550 |
| 515 | 20230615 | 102200 | 1036533200 | 29850 | 29850 | 29850 | 29800 | 332 |
| 516 | 20230615 | 102100 | 1026633000 | 29850 | 29850 | 29900 | 29850 | 1067 |
| 517 | 20230615 | 102000 | 994782950 | 29850 | 29900 | 29900 | 29850 | 188 |
| 518 | 20230615 | 101900 | 989170300 | 29850 | 29850 | 29900 | 29850 | 162 |
| 519 | 20230615 | 101800 | 984334500 | 29850 | 29950 | 29950 | 29850 | 2602 |
| 520 | 20230615 | 101700 | 906480250 | 29950 | 29950 | 29950 | 29950 | 50 |
| 521 | 20230615 | 101600 | 904982750 | 30000 | 30000 | 30000 | 30000 | 233 |
| 522 | 20230615 | 101500 | 897992750 | 30000 | 30000 | 30000 | 30000 | 318 |
| 523 | 20230615 | 101400 | 888452750 | 30000 | 30000 | 30000 | 30000 | 51 |
| 524 | 20230615 | 101300 | 886922750 | 30000 | 30000 | 30000 | 30000 | 21 |
| 525 | 20230615 | 101200 | 886292750 | 30000 | 29950 | 30000 | 29950 | 114 |
| 526 | 20230615 | 101100 | 882874750 | 29950 | 30050 | 30050 | 29950 | 285 |
| 527 | 20230615 | 101000 | 874325200 | 30000 | 30000 | 30000 | 30000 | 478 |
| 528 | 20230615 | 100900 | 859985200 | 30050 | 30050 | 30050 | 30050 | 13 |
| 529 | 20230615 | 100800 | 859594550 | 30050 | 30050 | 30050 | 30050 | 36 |
| 530 | 20230615 | 100700 | 858512750 | 30050 | 30000 | 30050 | 30000 | 566 |
| 531 | 20230615 | 100600 | 841529750 | 30000 | 30000 | 30000 | 30000 | 7 |
| 532 | 20230615 | 100500 | 841319750 | 30000 | 30000 | 30000 | 30000 | 0 |
| 533 | 20230615 | 100400 | 841319750 | 30000 | 30050 | 30050 | 30000 | 988 |
| 534 | 20230615 | 100300 | 811631000 | 30050 | 30050 | 30050 | 30050 | 84 |
| 535 | 20230615 | 100200 | 809106800 | 30000 | 30000 | 30050 | 30000 | 1813 |
| 536 | 20230615 | 100100 | 754712000 | 30050 | 30050 | 30050 | 30050 | 2 |
| 537 | 20230615 | 100000 | 754651900 | 30050 | 30050 | 30050 | 30050 | 89 |
| 538 | 20230615 | 095900 | 751977450 | 30000 | 30000 | 30000 | 30000 | 11 |
| 539 | 20230615 | 095800 | 751647450 | 30000 | 30000 | 30000 | 30000 | 212 |
| 540 | 20230615 | 095700 | 745287450 | 30000 | 30000 | 30000 | 30000 | 3 |
| 541 | 20230615 | 095600 | 745197450 | 30100 | 30000 | 30100 | 30000 | 506 |
| 542 | 20230615 | 095500 | 730016350 | 30000 | 30000 | 30000 | 30000 | 245 |
| 543 | 20230615 | 095400 | 722666350 | 30000 | 30000 | 30000 | 30000 | 473 |
| 544 | 20230615 | 095300 | 708476350 | 30000 | 30100 | 30100 | 30000 | 185 |
| 545 | 20230615 | 095200 | 702916100 | 30100 | 30150 | 30150 | 30100 | 68 |
| 546 | 20230615 | 095100 | 700867700 | 30200 | 30150 | 30200 | 30150 | 172 |
| 547 | 20230615 | 095000 | 695675450 | 30150 | 30200 | 30200 | 30150 | 35 |
| 548 | 20230615 | 094900 | 694618500 | 30200 | 30150 | 30200 | 30050 | 416 |
| 549 | 20230615 | 094800 | 682083450 | 30100 | 30050 | 30100 | 30050 | 799 |
| 550 | 20230615 | 094700 | 658040950 | 30050 | 30100 | 30100 | 30000 | 187 |
| 551 | 20230615 | 094600 | 652428350 | 30100 | 30100 | 30100 | 30000 | 214 |
| 552 | 20230615 | 094500 | 645995950 | 30100 | 30100 | 30100 | 30100 | 21 |
| 553 | 20230615 | 094400 | 645363850 | 30100 | 30000 | 30100 | 30000 | 723 |
| 554 | 20230615 | 094300 | 623673750 | 30000 | 30000 | 30000 | 30000 | 287 |
| 555 | 20230615 | 094200 | 615063750 | 30000 | 30050 | 30050 | 30000 | 31 |
| 556 | 20230615 | 094100 | 614133700 | 30050 | 30100 | 30100 | 30050 | 125 |
| 557 | 20230615 | 094000 | 610376250 | 30100 | 30000 | 30100 | 30000 | 99 |
| 558 | 20230615 | 093900 | 607401350 | 30000 | 30000 | 30000 | 29950 | 496 |
| 559 | 20230615 | 093800 | 592530000 | 30000 | 30100 | 30100 | 30000 | 57 |
| 560 | 20230615 | 093700 | 590817700 | 30100 | 30050 | 30100 | 30050 | 154 |
| 561 | 20230615 | 093600 | 586185900 | 30000 | 30100 | 30100 | 30000 | 222 |
| 562 | 20230615 | 093500 | 579512900 | 30150 | 30200 | 30200 | 30150 | 207 |
| 563 | 20230615 | 093400 | 573267650 | 30250 | 30200 | 30250 | 30200 | 63 |
| 564 | 20230615 | 093300 | 571365000 | 30200 | 30200 | 30200 | 30200 | 207 |
| 565 | 20230615 | 093200 | 565113600 | 30200 | 30200 | 30200 | 30150 | 92 |
| 566 | 20230615 | 093100 | 562338350 | 30200 | 30050 | 30200 | 30050 | 962 |
| 567 | 20230615 | 093000 | 533330550 | 30050 | 30000 | 30050 | 29950 | 414 |
| 568 | 20230615 | 092900 | 520911400 | 30000 | 30000 | 30000 | 29900 | 562 |
| 569 | 20230615 | 092800 | 504081650 | 30000 | 30050 | 30050 | 30000 | 1364 |
| 570 | 20230615 | 092700 | 463103550 | 30050 | 30150 | 30150 | 30050 | 75 |
| 571 | 20230615 | 092600 | 460849200 | 30150 | 30100 | 30150 | 30100 | 11 |
| 572 | 20230615 | 092500 | 460517600 | 30050 | 30100 | 30100 | 29900 | 660 |
| 573 | 20230615 | 092400 | 440736250 | 30100 | 30050 | 30100 | 30000 | 500 |
| 574 | 20230615 | 092300 | 425714350 | 30050 | 30050 | 30050 | 30000 | 166 |
| 575 | 20230615 | 092200 | 420727550 | 29900 | 30000 | 30050 | 29900 | 619 |
| 576 | 20230615 | 092100 | 402175650 | 29900 | 30000 | 30000 | 29900 | 848 |
| 577 | 20230615 | 092000 | 376780200 | 29950 | 30000 | 30000 | 29950 | 1026 |
| 578 | 20230615 | 091900 | 346002150 | 30000 | 30100 | 30100 | 30000 | 689 |
| 579 | 20230615 | 091800 | 325309900 | 30100 | 30150 | 30150 | 30100 | 395 |
| 580 | 20230615 | 091700 | 313417100 | 30150 | 30150 | 30150 | 30150 | 128 |
| 581 | 20230615 | 091600 | 309557900 | 30150 | 30150 | 30200 | 30150 | 427 |
| 582 | 20230615 | 091500 | 296677550 | 30150 | 30200 | 30200 | 30150 | 481 |
| 583 | 20230615 | 091400 | 282175050 | 30150 | 30250 | 30250 | 30150 | 302 |
| 584 | 20230615 | 091300 | 273062250 | 30300 | 30300 | 30400 | 30300 | 163 |
| 585 | 20230615 | 091200 | 268121950 | 30400 | 30400 | 30400 | 30400 | 3 |
| 586 | 20230615 | 091100 | 268030750 | 30300 | 30500 | 30500 | 30200 | 834 |
| 587 | 20230615 | 091000 | 242787050 | 30500 | 30400 | 30500 | 30400 | 1086 |
| 588 | 20230615 | 090900 | 209730050 | 30400 | 30450 | 30450 | 30150 | 511 |
| 589 | 20230615 | 090800 | 194245200 | 30500 | 30300 | 30500 | 30300 | 351 |
| 590 | 20230615 | 090700 | 183577900 | 30300 | 30550 | 30550 | 30250 | 477 |
| 591 | 20230615 | 090600 | 169079500 | 30550 | 30500 | 30550 | 30500 | 220 |
| 592 | 20230615 | 090500 | 162364050 | 30500 | 30450 | 30550 | 30400 | 1378 |
| 593 | 20230615 | 090400 | 120349250 | 30300 | 30550 | 30600 | 30300 | 1606 |
| 594 | 20230615 | 090300 | 71324400 | 30500 | 30400 | 30500 | 30400 | 559 |
| 595 | 20230615 | 090200 | 54284200 | 30350 | 30200 | 30400 | 30200 | 275 |
| 596 | 20230615 | 090100 | 45946050 | 30050 | 30200 | 30250 | 30050 | 818 |
| 597 | 20230615 | 090000 | 21232500 | 30150 | 29950 | 30150 | 29950 | 708 |