31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 184300 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 776 |
| 3 | 20230615 | 184200 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20230615 | 184100 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20230615 | 184000 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20230615 | 183900 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20230615 | 183800 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20230615 | 183700 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20230615 | 183600 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20230615 | 183500 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20230615 | 183400 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20230615 | 183300 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20230615 | 183200 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20230615 | 183100 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20230615 | 183000 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20230615 | 182900 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20230615 | 182800 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20230615 | 182700 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20230615 | 182600 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20230615 | 182500 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20230615 | 182400 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20230615 | 182300 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20230615 | 182200 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20230615 | 182100 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20230615 | 182000 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20230615 | 181900 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20230615 | 181800 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20230615 | 181700 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20230615 | 181600 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20230615 | 181500 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20230615 | 181400 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20230615 | 181300 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 776 |
| 33 | 20230615 | 181200 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20230615 | 181100 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20230615 | 181000 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20230615 | 180900 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20230615 | 180800 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20230615 | 180700 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20230615 | 180600 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20230615 | 180500 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20230615 | 180400 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20230615 | 180300 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20230615 | 180200 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20230615 | 180100 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20230615 | 180000 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20230615 | 175900 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20230615 | 175800 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20230615 | 175700 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20230615 | 175600 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20230615 | 175500 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20230615 | 175400 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20230615 | 175300 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20230615 | 175200 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20230615 | 175100 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20230615 | 175000 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20230615 | 174900 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20230615 | 174800 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20230615 | 174700 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20230615 | 174600 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20230615 | 174500 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20230615 | 174400 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20230615 | 174300 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 776 |
| 63 | 20230615 | 174200 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20230615 | 174100 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20230615 | 174000 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20230615 | 173900 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20230615 | 173800 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20230615 | 173700 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20230615 | 173600 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20230615 | 173500 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20230615 | 173400 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20230615 | 173300 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20230615 | 173200 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20230615 | 173100 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20230615 | 173000 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20230615 | 172900 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20230615 | 172800 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20230615 | 172700 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20230615 | 172600 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20230615 | 172500 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20230615 | 172400 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20230615 | 172300 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20230615 | 172200 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20230615 | 172100 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20230615 | 172000 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20230615 | 171900 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20230615 | 171800 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20230615 | 171700 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20230615 | 171600 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20230615 | 171500 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20230615 | 171400 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20230615 | 171300 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 776 |
| 93 | 20230615 | 171200 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20230615 | 171100 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20230615 | 171000 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20230615 | 170900 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20230615 | 170800 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20230615 | 170700 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20230615 | 170600 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20230615 | 170500 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20230615 | 170400 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20230615 | 170300 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20230615 | 170200 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20230615 | 170100 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20230615 | 170000 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20230615 | 165900 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20230615 | 165800 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20230615 | 165700 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20230615 | 165600 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20230615 | 165500 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20230615 | 165400 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20230615 | 165300 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20230615 | 165200 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20230615 | 165100 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20230615 | 165000 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20230615 | 164900 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20230615 | 164800 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20230615 | 164700 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20230615 | 164600 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20230615 | 164500 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20230615 | 164400 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20230615 | 164300 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 776 |
| 123 | 20230615 | 164200 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20230615 | 164100 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20230615 | 164000 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20230615 | 163900 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20230615 | 163800 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20230615 | 163700 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20230615 | 163600 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20230615 | 163500 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20230615 | 163400 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20230615 | 163300 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20230615 | 163200 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20230615 | 163100 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20230615 | 163000 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20230615 | 162900 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20230615 | 162800 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20230615 | 162700 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20230615 | 162600 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20230615 | 162500 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20230615 | 162400 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20230615 | 162300 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20230615 | 162200 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20230615 | 162100 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20230615 | 162000 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20230615 | 161900 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20230615 | 161800 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20230615 | 161700 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20230615 | 161600 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20230615 | 161500 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20230615 | 161400 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20230615 | 161300 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 776 |
| 153 | 20230615 | 161200 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20230615 | 161100 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20230615 | 161000 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20230615 | 160900 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20230615 | 160800 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20230615 | 160700 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20230615 | 160600 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20230615 | 160500 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20230615 | 160400 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20230615 | 160300 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20230615 | 160200 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20230615 | 160100 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20230615 | 160000 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20230615 | 155900 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20230615 | 155800 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20230615 | 155700 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20230615 | 155600 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20230615 | 155500 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20230615 | 155400 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20230615 | 155300 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20230615 | 155200 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20230615 | 155100 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20230615 | 155000 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20230615 | 154900 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20230615 | 154800 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20230615 | 154700 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20230615 | 154600 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20230615 | 154500 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20230615 | 154400 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20230615 | 154300 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 776 |
| 183 | 20230615 | 154200 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20230615 | 154100 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20230615 | 154000 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20230615 | 153900 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20230615 | 153800 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20230615 | 153700 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20230615 | 153600 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20230615 | 153500 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20230615 | 153400 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20230615 | 153300 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20230615 | 153200 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20230615 | 153100 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20230615 | 153000 | 2524318150 | 23900 | 23900 | 23900 | 23900 | 776 |
| 196 | 20230615 | 152900 | 2505771750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20230615 | 152800 | 2505771750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20230615 | 152700 | 2505771750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20230615 | 152600 | 2505771750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20230615 | 152500 | 2505771750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20230615 | 152400 | 2505771750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20230615 | 152300 | 2505771750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20230615 | 152200 | 2505771750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20230615 | 152100 | 2505771750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20230615 | 152000 | 2505771750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20230615 | 151900 | 2505771750 | 23900 | 23950 | 23950 | 23850 | 534 |
| 207 | 20230615 | 151800 | 2492991850 | 23900 | 23900 | 23900 | 23900 | 17 |
| 208 | 20230615 | 151700 | 2492585550 | 23900 | 23950 | 23950 | 23900 | 414 |
| 209 | 20230615 | 151600 | 2482686100 | 23950 | 23900 | 23950 | 23900 | 46 |
| 210 | 20230615 | 151500 | 2481584950 | 23900 | 23850 | 23900 | 23850 | 6 |
| 211 | 20230615 | 151400 | 2481441750 | 23850 | 23950 | 23950 | 23850 | 561 |
| 212 | 20230615 | 151300 | 2468059250 | 23950 | 23950 | 23950 | 23950 | 103 |
| 213 | 20230615 | 151200 | 2465592400 | 23950 | 23950 | 23950 | 23900 | 882 |
| 214 | 20230615 | 151100 | 2444493250 | 23950 | 24000 | 24000 | 23950 | 366 |
| 215 | 20230615 | 151000 | 2435712600 | 24000 | 24000 | 24000 | 23950 | 186 |
| 216 | 20230615 | 150900 | 2431249600 | 24000 | 24000 | 24000 | 23950 | 209 |
| 217 | 20230615 | 150800 | 2426238600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 218 | 20230615 | 150700 | 2426238600 | 23950 | 24000 | 24000 | 23950 | 96 |
| 219 | 20230615 | 150600 | 2423937600 | 24000 | 23950 | 24000 | 23950 | 24 |
| 220 | 20230615 | 150500 | 2423361650 | 23950 | 24000 | 24050 | 23950 | 354 |
| 221 | 20230615 | 150400 | 2414865100 | 24000 | 23950 | 24000 | 23950 | 85 |
| 222 | 20230615 | 150300 | 2412825150 | 23950 | 23950 | 24000 | 23950 | 384 |
| 223 | 20230615 | 150200 | 2403628000 | 24000 | 23950 | 24000 | 23950 | 9 |
| 224 | 20230615 | 150100 | 2403412400 | 24000 | 24000 | 24000 | 23950 | 278 |
| 225 | 20230615 | 150000 | 2396746500 | 24050 | 24000 | 24050 | 24000 | 28 |
| 226 | 20230615 | 145900 | 2396073400 | 24000 | 24050 | 24050 | 24000 | 134 |
| 227 | 20230615 | 145800 | 2392855650 | 24000 | 24000 | 24050 | 23950 | 451 |
| 228 | 20230615 | 145700 | 2382038300 | 24000 | 24000 | 24050 | 24000 | 415 |
| 229 | 20230615 | 145600 | 2372076300 | 24050 | 24000 | 24050 | 23950 | 525 |
| 230 | 20230615 | 145500 | 2359486750 | 24000 | 24000 | 24000 | 24000 | 246 |
| 231 | 20230615 | 145400 | 2353582750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 232 | 20230615 | 145300 | 2353582750 | 24050 | 24000 | 24050 | 23950 | 1021 |
| 233 | 20230615 | 145200 | 2329091400 | 24050 | 24050 | 24050 | 24050 | 10 |
| 234 | 20230615 | 145100 | 2328850900 | 24050 | 24050 | 24050 | 24050 | 655 |
| 235 | 20230615 | 145000 | 2313098150 | 24000 | 24000 | 24000 | 24000 | 2 |
| 236 | 20230615 | 144900 | 2313050150 | 24050 | 24050 | 24050 | 24050 | 585 |
| 237 | 20230615 | 144800 | 2298980900 | 24050 | 24100 | 24100 | 24000 | 298 |
| 238 | 20230615 | 144700 | 2291805250 | 24100 | 24100 | 24100 | 24100 | 100 |
| 239 | 20230615 | 144600 | 2289395250 | 24100 | 24050 | 24100 | 24050 | 43 |
| 240 | 20230615 | 144500 | 2288360000 | 24150 | 24200 | 24200 | 24050 | 1140 |
| 241 | 20230615 | 144400 | 2260875300 | 24150 | 24150 | 24150 | 24100 | 348 |
| 242 | 20230615 | 144300 | 2252476750 | 24200 | 24100 | 24200 | 24100 | 373 |
| 243 | 20230615 | 144200 | 2243472350 | 24100 | 24100 | 24100 | 24100 | 30 |
| 244 | 20230615 | 144100 | 2242749350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 245 | 20230615 | 144000 | 2242749350 | 24050 | 24100 | 24100 | 24050 | 42 |
| 246 | 20230615 | 143900 | 2241737500 | 24100 | 24100 | 24100 | 24050 | 794 |
| 247 | 20230615 | 143800 | 2222614750 | 24100 | 24050 | 24100 | 24050 | 38 |
| 248 | 20230615 | 143700 | 2221700300 | 24100 | 24100 | 24100 | 24100 | 58 |
| 249 | 20230615 | 143600 | 2220302500 | 24100 | 24100 | 24100 | 24100 | 8 |
| 250 | 20230615 | 143500 | 2220109700 | 24100 | 24100 | 24100 | 24100 | 75 |
| 251 | 20230615 | 143400 | 2218302200 | 24100 | 24100 | 24100 | 24100 | 24 |
| 252 | 20230615 | 143300 | 2217723800 | 24100 | 24100 | 24100 | 24050 | 32 |
| 253 | 20230615 | 143200 | 2216953100 | 24100 | 24100 | 24100 | 24100 | 35 |
| 254 | 20230615 | 143100 | 2216109600 | 24050 | 24050 | 24050 | 24050 | 0 |
| 255 | 20230615 | 143000 | 2216109600 | 24050 | 24050 | 24050 | 24050 | 3 |
| 256 | 20230615 | 142900 | 2216037450 | 24100 | 24100 | 24100 | 24050 | 151 |
| 257 | 20230615 | 142800 | 2212399750 | 24100 | 24100 | 24200 | 24050 | 1057 |
| 258 | 20230615 | 142700 | 2186931850 | 24100 | 24200 | 24200 | 24100 | 399 |
| 259 | 20230615 | 142600 | 2177297700 | 24200 | 24150 | 24200 | 24150 | 113 |
| 260 | 20230615 | 142500 | 2174568650 | 24150 | 24100 | 24150 | 24100 | 375 |
| 261 | 20230615 | 142400 | 2165531100 | 24100 | 24100 | 24100 | 24050 | 598 |
| 262 | 20230615 | 142300 | 2151124300 | 24100 | 24050 | 24100 | 24050 | 300 |
| 263 | 20230615 | 142200 | 2143907700 | 24100 | 24150 | 24150 | 24100 | 449 |
| 264 | 20230615 | 142100 | 2133080050 | 24150 | 24100 | 24150 | 24100 | 42 |
| 265 | 20230615 | 142000 | 2132066050 | 24100 | 24100 | 24100 | 24100 | 4 |
| 266 | 20230615 | 141900 | 2131969650 | 24150 | 24050 | 24150 | 24050 | 1631 |
| 267 | 20230615 | 141800 | 2092674950 | 24000 | 24000 | 24000 | 24000 | 6 |
| 268 | 20230615 | 141700 | 2092530950 | 24000 | 24000 | 24000 | 23950 | 1517 |
| 269 | 20230615 | 141600 | 2056123000 | 24000 | 24050 | 24050 | 24000 | 145 |
| 270 | 20230615 | 141500 | 2052641300 | 24050 | 24050 | 24050 | 24050 | 13 |
| 271 | 20230615 | 141400 | 2052328650 | 24050 | 24000 | 24050 | 24000 | 127 |
| 272 | 20230615 | 141300 | 2049279850 | 24000 | 24000 | 24000 | 24000 | 694 |
| 273 | 20230615 | 141200 | 2032623850 | 24000 | 23950 | 24000 | 23950 | 587 |
| 274 | 20230615 | 141100 | 2018549750 | 23950 | 23900 | 23950 | 23900 | 342 |
| 275 | 20230615 | 141000 | 2010361300 | 24000 | 24000 | 24000 | 23950 | 221 |
| 276 | 20230615 | 140900 | 2005065400 | 23950 | 23950 | 24000 | 23900 | 219 |
| 277 | 20230615 | 140800 | 1999822400 | 23950 | 23950 | 23950 | 23950 | 166 |
| 278 | 20230615 | 140700 | 1995846700 | 23800 | 23850 | 23850 | 23800 | 415 |
| 279 | 20230615 | 140600 | 1985962700 | 23850 | 23900 | 23900 | 23850 | 265 |
| 280 | 20230615 | 140500 | 1979629700 | 23900 | 23950 | 23950 | 23900 | 75 |
| 281 | 20230615 | 140400 | 1977833600 | 23950 | 23950 | 23950 | 23950 | 10 |
| 282 | 20230615 | 140300 | 1977594100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 283 | 20230615 | 140200 | 1977594100 | 23950 | 23900 | 23950 | 23900 | 49 |
| 284 | 20230615 | 140100 | 1976421250 | 23900 | 23800 | 23900 | 23800 | 275 |
| 285 | 20230615 | 140000 | 1969858600 | 23800 | 23800 | 23800 | 23750 | 172 |
| 286 | 20230615 | 135900 | 1965770850 | 23800 | 23800 | 23800 | 23800 | 268 |
| 287 | 20230615 | 135800 | 1959392450 | 23800 | 23850 | 23850 | 23800 | 125 |
| 288 | 20230615 | 135700 | 1956416200 | 23850 | 23850 | 23850 | 23850 | 39 |
| 289 | 20230615 | 135600 | 1955486050 | 23850 | 23850 | 23850 | 23850 | 23 |
| 290 | 20230615 | 135500 | 1954937500 | 23800 | 23800 | 23800 | 23800 | 33 |
| 291 | 20230615 | 135400 | 1954152100 | 23800 | 23800 | 23800 | 23800 | 35 |
| 292 | 20230615 | 135300 | 1953319100 | 23800 | 23800 | 23800 | 23800 | 17 |
| 293 | 20230615 | 135200 | 1952914500 | 23850 | 23850 | 23850 | 23850 | 65 |
| 294 | 20230615 | 135100 | 1951364250 | 23850 | 23850 | 23850 | 23850 | 24 |
| 295 | 20230615 | 135000 | 1950791850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 296 | 20230615 | 134900 | 1950791850 | 23650 | 23900 | 23900 | 23650 | 1103 |
| 297 | 20230615 | 134800 | 1924687550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 298 | 20230615 | 134700 | 1924687550 | 23700 | 23800 | 23800 | 23700 | 115 |
| 299 | 20230615 | 134600 | 1921951550 | 23800 | 23700 | 23800 | 23700 | 186 |
| 300 | 20230615 | 134500 | 1917533850 | 23750 | 23750 | 23750 | 23750 | 1 |
| 301 | 20230615 | 134400 | 1917510100 | 23750 | 23800 | 23800 | 23750 | 288 |
| 302 | 20230615 | 134300 | 1910666900 | 23800 | 23900 | 23900 | 23800 | 336 |
| 303 | 20230615 | 134200 | 1902666000 | 23900 | 23900 | 23900 | 23900 | 22 |
| 304 | 20230615 | 134100 | 1902140200 | 23900 | 23900 | 23900 | 23900 | 34 |
| 305 | 20230615 | 134000 | 1901327600 | 23900 | 23900 | 23900 | 23900 | 50 |
| 306 | 20230615 | 133900 | 1900132600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 307 | 20230615 | 133800 | 1900132600 | 23900 | 23900 | 23900 | 23900 | 139 |
| 308 | 20230615 | 133700 | 1896810500 | 23900 | 23900 | 23900 | 23900 | 90 |
| 309 | 20230615 | 133600 | 1894659500 | 23800 | 23800 | 23800 | 23800 | 219 |
| 310 | 20230615 | 133500 | 1889447300 | 23800 | 23800 | 23800 | 23800 | 10 |
| 311 | 20230615 | 133400 | 1889209300 | 23800 | 23800 | 23800 | 23800 | 11 |
| 312 | 20230615 | 133300 | 1888947500 | 23800 | 23800 | 23800 | 23800 | 57 |
| 313 | 20230615 | 133200 | 1887590900 | 23800 | 23800 | 23800 | 23800 | 198 |
| 314 | 20230615 | 133100 | 1882878500 | 23800 | 24000 | 24000 | 23800 | 165 |
| 315 | 20230615 | 133000 | 1878944900 | 24000 | 24000 | 24000 | 23900 | 151 |
| 316 | 20230615 | 132900 | 1875326200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 317 | 20230615 | 132800 | 1875326200 | 24000 | 23900 | 24000 | 23900 | 123 |
| 318 | 20230615 | 132700 | 1872381300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 319 | 20230615 | 132600 | 1872381300 | 23950 | 23950 | 23950 | 23950 | 1 |
| 320 | 20230615 | 132500 | 1872357350 | 24000 | 24000 | 24000 | 24000 | 122 |
| 321 | 20230615 | 132400 | 1869429350 | 24000 | 24000 | 24000 | 24000 | 76 |
| 322 | 20230615 | 132300 | 1867605350 | 24000 | 24000 | 24000 | 24000 | 21 |
| 323 | 20230615 | 132200 | 1867101350 | 24000 | 24000 | 24000 | 24000 | 36 |
| 324 | 20230615 | 132100 | 1866237350 | 23950 | 23950 | 23950 | 23950 | 117 |
| 325 | 20230615 | 132000 | 1863435200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 326 | 20230615 | 131900 | 1863435200 | 23950 | 23850 | 23950 | 23850 | 92 |
| 327 | 20230615 | 131800 | 1861231900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 328 | 20230615 | 131700 | 1861231900 | 23950 | 23850 | 23950 | 23850 | 218 |
| 329 | 20230615 | 131600 | 1856029000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 330 | 20230615 | 131500 | 1856029000 | 23850 | 23850 | 23850 | 23850 | 353 |
| 331 | 20230615 | 131400 | 1847609950 | 23900 | 23900 | 24050 | 23900 | 529 |
| 332 | 20230615 | 131300 | 1834962000 | 23950 | 23950 | 23950 | 23950 | 69 |
| 333 | 20230615 | 131200 | 1833309450 | 23950 | 23900 | 23950 | 23900 | 8 |
| 334 | 20230615 | 131100 | 1833118100 | 23950 | 23950 | 23950 | 23950 | 188 |
| 335 | 20230615 | 131000 | 1828615500 | 23950 | 23950 | 24000 | 23950 | 25 |
| 336 | 20230615 | 130900 | 1828015850 | 23950 | 24000 | 24000 | 23950 | 84 |
| 337 | 20230615 | 130800 | 1826001450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 338 | 20230615 | 130700 | 1826001450 | 24050 | 24050 | 24050 | 24050 | 30 |
| 339 | 20230615 | 130600 | 1825279950 | 24000 | 24000 | 24000 | 24000 | 37 |
| 340 | 20230615 | 130500 | 1824391950 | 24000 | 24000 | 24000 | 24000 | 24 |
| 341 | 20230615 | 130400 | 1823815950 | 24000 | 24000 | 24000 | 24000 | 0 |
| 342 | 20230615 | 130300 | 1823815950 | 24000 | 24000 | 24000 | 24000 | 35 |
| 343 | 20230615 | 130200 | 1822975950 | 23950 | 24000 | 24000 | 23950 | 87 |
| 344 | 20230615 | 130100 | 1820888950 | 24100 | 24100 | 24100 | 24100 | 35 |
| 345 | 20230615 | 130000 | 1820045450 | 24100 | 24050 | 24100 | 24050 | 99 |
| 346 | 20230615 | 125900 | 1817663650 | 24050 | 24050 | 24050 | 24050 | 10 |
| 347 | 20230615 | 125800 | 1817423150 | 24050 | 24050 | 24050 | 24050 | 35 |
| 348 | 20230615 | 125700 | 1816581400 | 24050 | 24050 | 24050 | 24050 | 25 |
| 349 | 20230615 | 125600 | 1815980150 | 24050 | 24050 | 24050 | 24050 | 19 |
| 350 | 20230615 | 125500 | 1815523200 | 24050 | 24050 | 24050 | 24050 | 35 |
| 351 | 20230615 | 125400 | 1814681450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 352 | 20230615 | 125300 | 1814681450 | 24000 | 24000 | 24000 | 24000 | 36 |
| 353 | 20230615 | 125200 | 1813817450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 354 | 20230615 | 125100 | 1813817450 | 24000 | 24000 | 24000 | 24000 | 20 |
| 355 | 20230615 | 125000 | 1813337450 | 24000 | 24000 | 24000 | 24000 | 85 |
| 356 | 20230615 | 124900 | 1811297450 | 24050 | 24050 | 24050 | 24050 | 1 |
| 357 | 20230615 | 124800 | 1811273400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 358 | 20230615 | 124700 | 1811273400 | 24000 | 24000 | 24000 | 24000 | 131 |
| 359 | 20230615 | 124600 | 1808129400 | 24050 | 24000 | 24050 | 24000 | 16 |
| 360 | 20230615 | 124500 | 1807744650 | 24000 | 24050 | 24050 | 24000 | 80 |
| 361 | 20230615 | 124400 | 1805822900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 362 | 20230615 | 124300 | 1805822900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 363 | 20230615 | 124200 | 1805822900 | 24000 | 23950 | 24000 | 23950 | 54 |
| 364 | 20230615 | 124100 | 1804527700 | 23950 | 23950 | 23950 | 23950 | 1 |
| 365 | 20230615 | 124000 | 1804503750 | 23950 | 23950 | 23950 | 23950 | 0 |
| 366 | 20230615 | 123900 | 1804503750 | 23950 | 23950 | 23950 | 23950 | 143 |
| 367 | 20230615 | 123800 | 1801078900 | 24000 | 24000 | 24000 | 24000 | 16 |
| 368 | 20230615 | 123700 | 1800694900 | 24050 | 24000 | 24050 | 24000 | 44 |
| 369 | 20230615 | 123600 | 1799637700 | 23950 | 23950 | 23950 | 23950 | 50 |
| 370 | 20230615 | 123500 | 1798440200 | 23950 | 23950 | 23950 | 23950 | 3 |
| 371 | 20230615 | 123400 | 1798368350 | 23950 | 23950 | 23950 | 23950 | 13 |
| 372 | 20230615 | 123300 | 1798057000 | 23950 | 23950 | 23950 | 23950 | 115 |
| 373 | 20230615 | 123200 | 1795302750 | 23950 | 24000 | 24000 | 23900 | 63 |
| 374 | 20230615 | 123100 | 1793794700 | 24000 | 24000 | 24000 | 24000 | 58 |
| 375 | 20230615 | 123000 | 1792402700 | 24000 | 24000 | 24000 | 24000 | 113 |
| 376 | 20230615 | 122900 | 1789690700 | 24000 | 24000 | 24000 | 24000 | 48 |
| 377 | 20230615 | 122800 | 1788538700 | 23950 | 23950 | 23950 | 23950 | 43 |
| 378 | 20230615 | 122700 | 1787508850 | 23950 | 23950 | 23950 | 23950 | 0 |
| 379 | 20230615 | 122600 | 1787508850 | 23950 | 23950 | 23950 | 23950 | 35 |
| 380 | 20230615 | 122500 | 1786670600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 381 | 20230615 | 122400 | 1786670600 | 23950 | 23950 | 23950 | 23950 | 5 |
| 382 | 20230615 | 122300 | 1786550850 | 23950 | 23900 | 23950 | 23900 | 59 |
| 383 | 20230615 | 122200 | 1785138000 | 23900 | 24000 | 24000 | 23900 | 807 |
| 384 | 20230615 | 122100 | 1765824950 | 24000 | 24050 | 24050 | 24000 | 25 |
| 385 | 20230615 | 122000 | 1765223800 | 24000 | 24000 | 24000 | 24000 | 16 |
| 386 | 20230615 | 121900 | 1764839800 | 24050 | 24050 | 24050 | 24050 | 21 |
| 387 | 20230615 | 121800 | 1764334750 | 24000 | 24000 | 24000 | 24000 | 35 |
| 388 | 20230615 | 121700 | 1763494750 | 24000 | 24000 | 24000 | 24000 | 27 |
| 389 | 20230615 | 121600 | 1762846750 | 24000 | 24050 | 24050 | 24000 | 13 |
| 390 | 20230615 | 121500 | 1762534150 | 24050 | 24050 | 24050 | 24050 | 35 |
| 391 | 20230615 | 121400 | 1761692400 | 24050 | 24050 | 24050 | 24000 | 252 |
| 392 | 20230615 | 121300 | 1755641400 | 24000 | 24050 | 24050 | 24000 | 410 |
| 393 | 20230615 | 121200 | 1745781050 | 24000 | 24000 | 24000 | 24000 | 396 |
| 394 | 20230615 | 121100 | 1736277050 | 24000 | 24000 | 24000 | 24000 | 10 |
| 395 | 20230615 | 121000 | 1736037050 | 23950 | 24000 | 24000 | 23950 | 128 |
| 396 | 20230615 | 120900 | 1732968550 | 24000 | 24000 | 24000 | 24000 | 14 |
| 397 | 20230615 | 120800 | 1732632550 | 24000 | 23950 | 24000 | 23950 | 139 |
| 398 | 20230615 | 120700 | 1729302650 | 23950 | 23950 | 23950 | 23950 | 59 |
| 399 | 20230615 | 120600 | 1727889600 | 23950 | 23950 | 23950 | 23950 | 11 |
| 400 | 20230615 | 120500 | 1727626150 | 23950 | 23950 | 23950 | 23950 | 19 |
| 401 | 20230615 | 120400 | 1727171100 | 23900 | 23900 | 23900 | 23900 | 18 |
| 402 | 20230615 | 120300 | 1726740900 | 23850 | 23850 | 23850 | 23850 | 35 |
| 403 | 20230615 | 120200 | 1725906150 | 23850 | 23800 | 23850 | 23800 | 36 |
| 404 | 20230615 | 120100 | 1725047600 | 23900 | 23900 | 23900 | 23900 | 10 |
| 405 | 20230615 | 120000 | 1724808600 | 23900 | 23900 | 23900 | 23900 | 118 |
| 406 | 20230615 | 115900 | 1721988400 | 23900 | 23900 | 23900 | 23900 | 34 |
| 407 | 20230615 | 115800 | 1721175800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 408 | 20230615 | 115700 | 1721175800 | 23900 | 23900 | 23900 | 23900 | 4 |
| 409 | 20230615 | 115600 | 1721080200 | 23900 | 23900 | 23900 | 23900 | 57 |
| 410 | 20230615 | 115500 | 1719717900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 411 | 20230615 | 115400 | 1719717900 | 23850 | 23800 | 23850 | 23800 | 587 |
| 412 | 20230615 | 115300 | 1705742300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 413 | 20230615 | 115200 | 1705742300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 414 | 20230615 | 115100 | 1705742300 | 23800 | 23800 | 23800 | 23800 | 56 |
| 415 | 20230615 | 115000 | 1704409500 | 23750 | 23750 | 23750 | 23750 | 43 |
| 416 | 20230615 | 114900 | 1703388250 | 23750 | 23750 | 23750 | 23750 | 2 |
| 417 | 20230615 | 114800 | 1703340750 | 23800 | 23800 | 23800 | 23800 | 39 |
| 418 | 20230615 | 114700 | 1702412550 | 23800 | 23800 | 23800 | 23800 | 17 |
| 419 | 20230615 | 114600 | 1702007950 | 23800 | 23800 | 23800 | 23800 | 35 |
| 420 | 20230615 | 114500 | 1701174950 | 23700 | 23700 | 23700 | 23700 | 2 |
| 421 | 20230615 | 114400 | 1701127550 | 23800 | 23800 | 23800 | 23800 | 50 |
| 422 | 20230615 | 114300 | 1699937550 | 23800 | 23800 | 23800 | 23800 | 63 |
| 423 | 20230615 | 114200 | 1698438150 | 23800 | 23750 | 23800 | 23750 | 22 |
| 424 | 20230615 | 114100 | 1697914650 | 23750 | 23750 | 23750 | 23750 | 10 |
| 425 | 20230615 | 114000 | 1697677150 | 23750 | 23750 | 23750 | 23750 | 35 |
| 426 | 20230615 | 113900 | 1696845900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 427 | 20230615 | 113800 | 1696845900 | 23750 | 23750 | 23750 | 23750 | 1 |
| 428 | 20230615 | 113700 | 1696822150 | 23800 | 23750 | 23800 | 23650 | 115 |
| 429 | 20230615 | 113600 | 1694091850 | 23650 | 23750 | 23750 | 23650 | 12 |
| 430 | 20230615 | 113500 | 1693807250 | 23750 | 23750 | 23750 | 23750 | 35 |
| 431 | 20230615 | 113400 | 1692976000 | 23600 | 23700 | 23700 | 23600 | 176 |
| 432 | 20230615 | 113300 | 1688814400 | 23750 | 23750 | 23750 | 23750 | 18 |
| 433 | 20230615 | 113200 | 1688386900 | 23750 | 23700 | 23750 | 23700 | 45 |
| 434 | 20230615 | 113100 | 1687318650 | 23750 | 23750 | 23750 | 23750 | 1 |
| 435 | 20230615 | 113000 | 1687294900 | 23800 | 23800 | 23800 | 23800 | 5 |
| 436 | 20230615 | 112900 | 1687175900 | 23800 | 23750 | 23800 | 23750 | 150 |
| 437 | 20230615 | 112800 | 1683611650 | 23750 | 23750 | 23750 | 23750 | 233 |
| 438 | 20230615 | 112700 | 1678077900 | 23650 | 23750 | 23750 | 23650 | 36 |
| 439 | 20230615 | 112600 | 1677223000 | 23600 | 23650 | 23650 | 23600 | 7 |
| 440 | 20230615 | 112500 | 1677057700 | 23600 | 23650 | 23650 | 23600 | 205 |
| 441 | 20230615 | 112400 | 1672210950 | 23750 | 23750 | 23750 | 23750 | 167 |
| 442 | 20230615 | 112300 | 1668244700 | 23700 | 23700 | 23700 | 23700 | 21 |
| 443 | 20230615 | 112200 | 1667747000 | 23650 | 23650 | 23700 | 23650 | 10 |
| 444 | 20230615 | 112100 | 1667510150 | 23700 | 23700 | 23700 | 23700 | 51 |
| 445 | 20230615 | 112000 | 1666301450 | 23700 | 23700 | 23700 | 23700 | 166 |
| 446 | 20230615 | 111900 | 1662367250 | 23700 | 23700 | 23700 | 23700 | 56 |
| 447 | 20230615 | 111800 | 1661040050 | 23600 | 23700 | 23700 | 23600 | 25 |
| 448 | 20230615 | 111700 | 1660448550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 449 | 20230615 | 111600 | 1660448550 | 23700 | 23700 | 23700 | 23700 | 37 |
| 450 | 20230615 | 111500 | 1659571650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 451 | 20230615 | 111400 | 1659571650 | 23700 | 23600 | 23700 | 23600 | 65 |
| 452 | 20230615 | 111300 | 1658036150 | 23650 | 23550 | 23650 | 23550 | 321 |
| 453 | 20230615 | 111200 | 1650458900 | 23550 | 23700 | 23700 | 23550 | 3373 |
| 454 | 20230615 | 111100 | 1570769500 | 23750 | 23750 | 23750 | 23750 | 35 |
| 455 | 20230615 | 111000 | 1569938250 | 23750 | 23700 | 23750 | 23700 | 66 |
| 456 | 20230615 | 110900 | 1568373250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 457 | 20230615 | 110800 | 1568373250 | 23750 | 23750 | 23750 | 23750 | 36 |
| 458 | 20230615 | 110700 | 1567518250 | 23700 | 23700 | 23700 | 23700 | 1 |
| 459 | 20230615 | 110600 | 1567494550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 460 | 20230615 | 110500 | 1567494550 | 23750 | 23700 | 23750 | 23700 | 59 |
| 461 | 20230615 | 110400 | 1566093700 | 23700 | 23750 | 23750 | 23700 | 810 |
| 462 | 20230615 | 110300 | 1546892650 | 23750 | 23800 | 23800 | 23750 | 233 |
| 463 | 20230615 | 110200 | 1541357150 | 23800 | 23800 | 23800 | 23800 | 3 |
| 464 | 20230615 | 110100 | 1541285750 | 23800 | 23850 | 23850 | 23800 | 45 |
| 465 | 20230615 | 110000 | 1540214700 | 23950 | 23800 | 23950 | 23800 | 255 |
| 466 | 20230615 | 105900 | 1534141500 | 23700 | 23700 | 23700 | 23700 | 301 |
| 467 | 20230615 | 105800 | 1527007800 | 23700 | 23750 | 23750 | 23700 | 42 |
| 468 | 20230615 | 105700 | 1526011950 | 23750 | 23750 | 23750 | 23750 | 423 |
| 469 | 20230615 | 105600 | 1515965700 | 23800 | 23750 | 23800 | 23750 | 41 |
| 470 | 20230615 | 105500 | 1514990900 | 23750 | 23800 | 23800 | 23750 | 1394 |
| 471 | 20230615 | 105400 | 1481880650 | 23750 | 23750 | 23750 | 23750 | 5 |
| 472 | 20230615 | 105300 | 1481761900 | 23800 | 23850 | 23850 | 23800 | 1205 |
| 473 | 20230615 | 105200 | 1453057150 | 23900 | 23900 | 23900 | 23900 | 36 |
| 474 | 20230615 | 105100 | 1452196750 | 23800 | 23900 | 23900 | 23800 | 66 |
| 475 | 20230615 | 105000 | 1450623750 | 23850 | 23850 | 23850 | 23850 | 555 |
| 476 | 20230615 | 104900 | 1437387000 | 23850 | 23850 | 23900 | 23850 | 77 |
| 477 | 20230615 | 104800 | 1435546900 | 23850 | 23850 | 23850 | 23850 | 2 |
| 478 | 20230615 | 104700 | 1435499200 | 23900 | 23900 | 23900 | 23900 | 56 |
| 479 | 20230615 | 104600 | 1434160800 | 23850 | 23850 | 23850 | 23850 | 4 |
| 480 | 20230615 | 104500 | 1434065400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 481 | 20230615 | 104400 | 1434065400 | 23850 | 23850 | 23900 | 23850 | 197 |
| 482 | 20230615 | 104300 | 1429365200 | 23850 | 23850 | 23850 | 23850 | 25 |
| 483 | 20230615 | 104200 | 1428768950 | 23900 | 23900 | 23900 | 23900 | 35 |
| 484 | 20230615 | 104100 | 1427932450 | 23900 | 23900 | 23900 | 23900 | 60 |
| 485 | 20230615 | 104000 | 1426498450 | 23900 | 23850 | 23900 | 23850 | 24 |
| 486 | 20230615 | 103900 | 1425925050 | 23900 | 23900 | 23900 | 23900 | 62 |
| 487 | 20230615 | 103800 | 1424443250 | 23900 | 23950 | 23950 | 23850 | 296 |
| 488 | 20230615 | 103700 | 1417365100 | 23950 | 23950 | 23950 | 23950 | 39 |
| 489 | 20230615 | 103600 | 1416431050 | 23950 | 23900 | 23950 | 23900 | 53 |
| 490 | 20230615 | 103500 | 1415162250 | 23900 | 23900 | 23900 | 23900 | 2 |
| 491 | 20230615 | 103400 | 1415114450 | 23950 | 23950 | 23950 | 23900 | 4 |
| 492 | 20230615 | 103300 | 1415018750 | 23950 | 23950 | 23950 | 23950 | 93 |
| 493 | 20230615 | 103200 | 1412791400 | 23900 | 23900 | 23900 | 23900 | 67 |
| 494 | 20230615 | 103100 | 1411190100 | 23900 | 23900 | 23900 | 23900 | 169 |
| 495 | 20230615 | 103000 | 1407151000 | 23900 | 23900 | 23900 | 23900 | 42 |
| 496 | 20230615 | 102900 | 1406147200 | 23900 | 23900 | 23900 | 23900 | 183 |
| 497 | 20230615 | 102800 | 1401773500 | 23900 | 23950 | 23950 | 23900 | 60 |
| 498 | 20230615 | 102700 | 1400336650 | 23850 | 23850 | 23900 | 23850 | 368 |
| 499 | 20230615 | 102600 | 1391545500 | 23900 | 23900 | 23900 | 23850 | 1385 |
| 500 | 20230615 | 102500 | 1358445450 | 23950 | 24000 | 24000 | 23950 | 347 |
| 501 | 20230615 | 102400 | 1350133050 | 24000 | 24000 | 24000 | 24000 | 376 |
| 502 | 20230615 | 102300 | 1341109050 | 23950 | 24000 | 24000 | 23950 | 82 |
| 503 | 20230615 | 102200 | 1339144100 | 24050 | 23900 | 24050 | 23900 | 342 |
| 504 | 20230615 | 102100 | 1330964600 | 23900 | 24150 | 24150 | 23900 | 4679 |
| 505 | 20230615 | 102000 | 1218505650 | 24150 | 24200 | 24250 | 24150 | 617 |
| 506 | 20230615 | 101900 | 1203573050 | 24250 | 24200 | 24250 | 24200 | 172 |
| 507 | 20230615 | 101800 | 1199407800 | 24200 | 24450 | 24450 | 24200 | 1712 |
| 508 | 20230615 | 101700 | 1157829000 | 24300 | 24400 | 24450 | 24300 | 314 |
| 509 | 20230615 | 101600 | 1150177750 | 24400 | 24450 | 24450 | 24400 | 104 |
| 510 | 20230615 | 101500 | 1147635150 | 24450 | 24450 | 24450 | 24400 | 80 |
| 511 | 20230615 | 101400 | 1145679200 | 24450 | 24450 | 24450 | 24450 | 53 |
| 512 | 20230615 | 101300 | 1144383350 | 24350 | 24350 | 24350 | 24350 | 0 |
| 513 | 20230615 | 101200 | 1144383350 | 24350 | 24350 | 24400 | 24350 | 903 |
| 514 | 20230615 | 101100 | 1122383150 | 24350 | 24350 | 24350 | 24350 | 147 |
| 515 | 20230615 | 101000 | 1118803700 | 24450 | 24350 | 24450 | 24350 | 123 |
| 516 | 20230615 | 100900 | 1115806750 | 24400 | 24450 | 24450 | 24400 | 124 |
| 517 | 20230615 | 100800 | 1112779350 | 24400 | 24400 | 24400 | 24400 | 106 |
| 518 | 20230615 | 100700 | 1110192950 | 24400 | 24400 | 24400 | 24400 | 244 |
| 519 | 20230615 | 100600 | 1104239350 | 24450 | 24450 | 24450 | 24450 | 80 |
| 520 | 20230615 | 100500 | 1102283350 | 24500 | 24450 | 24500 | 24450 | 53 |
| 521 | 20230615 | 100400 | 1100986550 | 24400 | 24500 | 24500 | 24400 | 46 |
| 522 | 20230615 | 100300 | 1099860650 | 24400 | 24450 | 24450 | 24400 | 330 |
| 523 | 20230615 | 100200 | 1091807200 | 24450 | 24550 | 24550 | 24450 | 374 |
| 524 | 20230615 | 100100 | 1082651550 | 24550 | 24600 | 24600 | 24550 | 555 |
| 525 | 20230615 | 100000 | 1069020300 | 24550 | 24450 | 24550 | 24400 | 4945 |
| 526 | 20230615 | 095900 | 947858200 | 24450 | 24450 | 24500 | 24450 | 1487 |
| 527 | 20230615 | 095800 | 911501000 | 24500 | 24450 | 24500 | 24450 | 310 |
| 528 | 20230615 | 095700 | 903906500 | 24500 | 24450 | 24500 | 24450 | 203 |
| 529 | 20230615 | 095600 | 898943050 | 24450 | 24400 | 24450 | 24300 | 3037 |
| 530 | 20230615 | 095500 | 824752550 | 24400 | 24350 | 24400 | 24350 | 396 |
| 531 | 20230615 | 095400 | 815092650 | 24350 | 24350 | 24350 | 24350 | 121 |
| 532 | 20230615 | 095300 | 812146300 | 24350 | 24400 | 24450 | 24350 | 1930 |
| 533 | 20230615 | 095200 | 765136900 | 24400 | 24400 | 24400 | 24400 | 8 |
| 534 | 20230615 | 095100 | 764941700 | 24400 | 24450 | 24450 | 24350 | 1040 |
| 535 | 20230615 | 095000 | 739564750 | 24450 | 24350 | 24450 | 24350 | 445 |
| 536 | 20230615 | 094900 | 728724100 | 24350 | 24450 | 24450 | 24350 | 627 |
| 537 | 20230615 | 094800 | 713427200 | 24450 | 24400 | 24450 | 24400 | 334 |
| 538 | 20230615 | 094700 | 705270550 | 24400 | 24350 | 24450 | 24350 | 103 |
| 539 | 20230615 | 094600 | 702757950 | 24450 | 24400 | 24450 | 24350 | 841 |
| 540 | 20230615 | 094500 | 682242400 | 24450 | 24450 | 24450 | 24450 | 145 |
| 541 | 20230615 | 094400 | 678697150 | 24450 | 24450 | 24450 | 24400 | 737 |
| 542 | 20230615 | 094300 | 660678200 | 24450 | 24350 | 24450 | 24300 | 1599 |
| 543 | 20230615 | 094200 | 621673750 | 24350 | 24300 | 24350 | 24300 | 647 |
| 544 | 20230615 | 094100 | 605929800 | 24250 | 24250 | 24300 | 24250 | 1112 |
| 545 | 20230615 | 094000 | 578933250 | 24250 | 24200 | 24250 | 24200 | 578 |
| 546 | 20230615 | 093900 | 564941550 | 24300 | 24350 | 24350 | 24250 | 56 |
| 547 | 20230615 | 093800 | 563581700 | 24350 | 24300 | 24350 | 24300 | 130 |
| 548 | 20230615 | 093700 | 560417600 | 24350 | 24300 | 24350 | 24300 | 967 |
| 549 | 20230615 | 093600 | 536917800 | 24300 | 24200 | 24300 | 24200 | 541 |
| 550 | 20230615 | 093500 | 523813850 | 24100 | 24200 | 24200 | 24100 | 228 |
| 551 | 20230615 | 093400 | 518297750 | 24250 | 24200 | 24250 | 24100 | 301 |
| 552 | 20230615 | 093300 | 511006600 | 24200 | 24100 | 24200 | 24100 | 2010 |
| 553 | 20230615 | 093200 | 462408200 | 24150 | 24050 | 24150 | 24050 | 741 |
| 554 | 20230615 | 093100 | 444549900 | 24050 | 24000 | 24050 | 24000 | 103 |
| 555 | 20230615 | 093000 | 442074650 | 23900 | 24000 | 24000 | 23900 | 22 |
| 556 | 20230615 | 092900 | 441546750 | 24050 | 24000 | 24050 | 23950 | 372 |
| 557 | 20230615 | 092800 | 432604550 | 24000 | 24050 | 24050 | 24000 | 28 |
| 558 | 20230615 | 092700 | 431932300 | 24050 | 23950 | 24050 | 23950 | 211 |
| 559 | 20230615 | 092600 | 426878250 | 23950 | 24050 | 24050 | 23950 | 48 |
| 560 | 20230615 | 092500 | 425724150 | 24050 | 24050 | 24050 | 24050 | 5 |
| 561 | 20230615 | 092400 | 425603900 | 24100 | 23950 | 24100 | 23950 | 465 |
| 562 | 20230615 | 092300 | 414426950 | 24050 | 23950 | 24050 | 23950 | 552 |
| 563 | 20230615 | 092200 | 401201650 | 24000 | 24000 | 24100 | 24000 | 1375 |
| 564 | 20230615 | 092100 | 368198400 | 24000 | 24000 | 24100 | 24000 | 167 |
| 565 | 20230615 | 092000 | 364185900 | 24050 | 24050 | 24050 | 24050 | 50 |
| 566 | 20230615 | 091900 | 362983400 | 24050 | 24050 | 24050 | 24050 | 292 |
| 567 | 20230615 | 091800 | 355960800 | 24000 | 24050 | 24050 | 24000 | 107 |
| 568 | 20230615 | 091700 | 353390750 | 24000 | 24000 | 24000 | 24000 | 77 |
| 569 | 20230615 | 091600 | 351542750 | 24000 | 24050 | 24050 | 24000 | 63 |
| 570 | 20230615 | 091500 | 350028150 | 24000 | 24050 | 24100 | 24000 | 178 |
| 571 | 20230615 | 091400 | 345748250 | 24050 | 24150 | 24150 | 24000 | 1128 |
| 572 | 20230615 | 091300 | 318641250 | 24100 | 24150 | 24150 | 24100 | 246 |
| 573 | 20230615 | 091200 | 312703200 | 24150 | 24150 | 24200 | 24150 | 65 |
| 574 | 20230615 | 091100 | 311131800 | 24050 | 24000 | 24200 | 24000 | 1438 |
| 575 | 20230615 | 091000 | 276473750 | 24000 | 23800 | 24000 | 23800 | 1371 |
| 576 | 20230615 | 090900 | 243700100 | 23800 | 23850 | 23850 | 23800 | 940 |
| 577 | 20230615 | 090800 | 221324350 | 23850 | 23900 | 23900 | 23850 | 536 |
| 578 | 20230615 | 090700 | 208514950 | 23900 | 23850 | 23900 | 23850 | 688 |
| 579 | 20230615 | 090600 | 192095850 | 23850 | 23850 | 23850 | 23850 | 17 |
| 580 | 20230615 | 090500 | 191690400 | 23800 | 23850 | 23850 | 23800 | 120 |
| 581 | 20230615 | 090400 | 188832650 | 23850 | 23850 | 23850 | 23800 | 743 |
| 582 | 20230615 | 090300 | 171137100 | 23700 | 23750 | 23800 | 23700 | 419 |
| 583 | 20230615 | 090200 | 161190500 | 23750 | 23850 | 23850 | 23750 | 1474 |
| 584 | 20230615 | 090100 | 126127300 | 23900 | 23950 | 23950 | 23900 | 1421 |
| 585 | 20230615 | 090000 | 92148500 | 23950 | 23850 | 24000 | 23800 | 3848 |