32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 190700 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 3050 |
| 3 | 20230613 | 190600 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20230613 | 190500 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20230613 | 190400 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20230613 | 190300 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20230613 | 190200 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20230613 | 190100 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20230613 | 190000 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20230613 | 185900 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20230613 | 185800 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20230613 | 185700 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20230613 | 185600 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20230613 | 185500 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20230613 | 185400 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20230613 | 185300 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20230613 | 185200 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20230613 | 185100 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20230613 | 185000 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20230613 | 184900 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20230613 | 184800 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20230613 | 184700 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20230613 | 184600 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20230613 | 184500 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20230613 | 184400 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20230613 | 184300 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20230613 | 184200 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20230613 | 184100 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20230613 | 184000 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20230613 | 183900 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20230613 | 183800 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20230613 | 183700 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 3050 |
| 33 | 20230613 | 183600 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20230613 | 183500 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20230613 | 183400 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20230613 | 183300 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20230613 | 183200 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20230613 | 183100 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20230613 | 183000 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20230613 | 182900 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20230613 | 182800 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20230613 | 182700 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20230613 | 182600 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20230613 | 182500 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20230613 | 182400 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20230613 | 182300 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20230613 | 182200 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20230613 | 182100 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20230613 | 182000 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20230613 | 181900 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20230613 | 181800 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20230613 | 181700 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20230613 | 181600 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20230613 | 181500 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20230613 | 181400 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20230613 | 181300 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20230613 | 181200 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20230613 | 181100 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20230613 | 181000 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20230613 | 180900 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20230613 | 180800 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20230613 | 180700 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 3050 |
| 63 | 20230613 | 180600 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20230613 | 180500 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20230613 | 180400 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20230613 | 180300 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20230613 | 180200 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20230613 | 180100 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20230613 | 180000 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20230613 | 175900 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20230613 | 175800 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20230613 | 175700 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20230613 | 175600 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20230613 | 175500 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20230613 | 175400 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20230613 | 175300 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20230613 | 175200 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20230613 | 175100 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20230613 | 175000 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20230613 | 174900 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20230613 | 174800 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20230613 | 174700 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20230613 | 174600 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20230613 | 174500 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20230613 | 174400 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20230613 | 174300 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20230613 | 174200 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20230613 | 174100 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20230613 | 174000 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20230613 | 173900 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20230613 | 173800 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20230613 | 173700 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 3050 |
| 93 | 20230613 | 173600 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20230613 | 173500 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20230613 | 173400 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20230613 | 173300 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20230613 | 173200 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20230613 | 173100 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20230613 | 173000 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20230613 | 172900 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20230613 | 172800 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20230613 | 172700 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20230613 | 172600 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20230613 | 172500 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20230613 | 172400 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20230613 | 172300 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20230613 | 172200 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20230613 | 172100 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20230613 | 172000 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20230613 | 171900 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20230613 | 171800 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20230613 | 171700 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20230613 | 171600 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20230613 | 171500 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20230613 | 171400 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20230613 | 171300 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20230613 | 171200 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20230613 | 171100 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20230613 | 171000 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20230613 | 170900 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20230613 | 170800 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20230613 | 170700 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 3050 |
| 123 | 20230613 | 170600 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20230613 | 170500 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20230613 | 170400 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20230613 | 170300 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20230613 | 170200 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20230613 | 170100 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20230613 | 170000 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20230613 | 165900 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20230613 | 165800 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20230613 | 165700 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20230613 | 165600 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20230613 | 165500 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20230613 | 165400 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20230613 | 165300 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20230613 | 165200 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20230613 | 165100 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20230613 | 165000 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20230613 | 164900 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20230613 | 164800 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20230613 | 164700 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20230613 | 164600 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20230613 | 164500 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20230613 | 164400 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20230613 | 164300 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20230613 | 164200 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20230613 | 164100 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20230613 | 164000 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20230613 | 163900 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20230613 | 163800 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20230613 | 163700 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 3050 |
| 153 | 20230613 | 163600 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20230613 | 163500 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20230613 | 163400 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20230613 | 163300 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20230613 | 163200 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20230613 | 163100 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20230613 | 163000 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20230613 | 162900 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20230613 | 162800 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20230613 | 162700 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20230613 | 162600 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20230613 | 162500 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20230613 | 162400 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20230613 | 162300 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20230613 | 162200 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20230613 | 162100 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20230613 | 162000 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20230613 | 161900 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20230613 | 161800 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20230613 | 161700 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20230613 | 161600 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20230613 | 161500 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20230613 | 161400 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20230613 | 161300 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20230613 | 161200 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20230613 | 161100 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20230613 | 161000 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20230613 | 160900 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20230613 | 160800 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20230613 | 160700 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 3050 |
| 183 | 20230613 | 160600 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20230613 | 160500 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20230613 | 160400 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20230613 | 160300 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20230613 | 160200 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20230613 | 160100 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20230613 | 160000 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20230613 | 155900 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20230613 | 155800 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20230613 | 155700 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20230613 | 155600 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20230613 | 155500 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20230613 | 155400 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20230613 | 155300 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20230613 | 155200 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20230613 | 155100 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20230613 | 155000 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20230613 | 154900 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20230613 | 154800 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20230613 | 154700 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20230613 | 154600 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20230613 | 154500 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20230613 | 154400 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20230613 | 154300 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20230613 | 154200 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20230613 | 154100 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20230613 | 154000 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20230613 | 153900 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20230613 | 153800 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20230613 | 153700 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 3050 |
| 213 | 20230613 | 153600 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20230613 | 153500 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20230613 | 153400 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20230613 | 153300 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20230613 | 153200 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20230613 | 153100 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20230613 | 153000 | 3600469650 | 21800 | 21800 | 21800 | 21800 | 3050 |
| 220 | 20230613 | 152900 | 3533979650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20230613 | 152800 | 3533979650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20230613 | 152700 | 3533979650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20230613 | 152600 | 3533979650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20230613 | 152500 | 3533979650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20230613 | 152400 | 3533979650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20230613 | 152300 | 3533979650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20230613 | 152200 | 3533979650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20230613 | 152100 | 3533979650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20230613 | 152000 | 3533979650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20230613 | 151900 | 3533979650 | 21750 | 21750 | 21800 | 21750 | 202 |
| 231 | 20230613 | 151800 | 3529584600 | 21750 | 21750 | 21750 | 21750 | 1686 |
| 232 | 20230613 | 151700 | 3492914100 | 21750 | 21750 | 21750 | 21750 | 228 |
| 233 | 20230613 | 151600 | 3487955100 | 21700 | 21700 | 21700 | 21650 | 1002 |
| 234 | 20230613 | 151500 | 3466222000 | 21700 | 21750 | 21750 | 21700 | 81 |
| 235 | 20230613 | 151400 | 3464460400 | 21750 | 21700 | 21750 | 21700 | 193 |
| 236 | 20230613 | 151300 | 3460263150 | 21600 | 21800 | 21800 | 21600 | 4015 |
| 237 | 20230613 | 151200 | 3373200900 | 21750 | 21800 | 21800 | 21750 | 2040 |
| 238 | 20230613 | 151100 | 3328828900 | 21800 | 21800 | 21800 | 21800 | 101 |
| 239 | 20230613 | 151000 | 3326627100 | 21800 | 21750 | 21850 | 21750 | 1352 |
| 240 | 20230613 | 150900 | 3297152950 | 21800 | 21750 | 21800 | 21750 | 266 |
| 241 | 20230613 | 150800 | 3291355650 | 21800 | 21800 | 21800 | 21750 | 136 |
| 242 | 20230613 | 150700 | 3288391400 | 21750 | 21750 | 21800 | 21750 | 45 |
| 243 | 20230613 | 150600 | 3287411350 | 21800 | 21750 | 21800 | 21750 | 96 |
| 244 | 20230613 | 150500 | 3285321300 | 21750 | 21750 | 21800 | 21750 | 91 |
| 245 | 20230613 | 150400 | 3283338600 | 21800 | 21750 | 21800 | 21750 | 24 |
| 246 | 20230613 | 150300 | 3282815950 | 21800 | 21750 | 21800 | 21750 | 161 |
| 247 | 20230613 | 150200 | 3279306700 | 21800 | 21800 | 21800 | 21750 | 233 |
| 248 | 20230613 | 150100 | 3274233550 | 21800 | 21800 | 21800 | 21750 | 81 |
| 249 | 20230613 | 150000 | 3272468300 | 21750 | 21800 | 21800 | 21750 | 38 |
| 250 | 20230613 | 145900 | 3271640450 | 21750 | 21750 | 21800 | 21750 | 1024 |
| 251 | 20230613 | 145800 | 3249318150 | 21750 | 21800 | 21800 | 21750 | 57 |
| 252 | 20230613 | 145700 | 3248077100 | 21800 | 21800 | 21800 | 21750 | 149 |
| 253 | 20230613 | 145600 | 3244829850 | 21750 | 21750 | 21800 | 21750 | 13 |
| 254 | 20230613 | 145500 | 3244547050 | 21750 | 21750 | 21800 | 21750 | 57 |
| 255 | 20230613 | 145400 | 3243307000 | 21750 | 21800 | 21800 | 21750 | 14 |
| 256 | 20230613 | 145300 | 3243002200 | 21750 | 21750 | 21800 | 21750 | 817 |
| 257 | 20230613 | 145200 | 3225231150 | 21750 | 21800 | 21800 | 21750 | 318 |
| 258 | 20230613 | 145100 | 3218313600 | 21750 | 21800 | 21800 | 21750 | 391 |
| 259 | 20230613 | 145000 | 3209805250 | 21800 | 21750 | 21800 | 21750 | 28 |
| 260 | 20230613 | 144900 | 3209194900 | 21800 | 21800 | 21850 | 21750 | 553 |
| 261 | 20230613 | 144800 | 3197138900 | 21800 | 21800 | 21800 | 21800 | 517 |
| 262 | 20230613 | 144700 | 3185868300 | 21850 | 21800 | 21850 | 21800 | 957 |
| 263 | 20230613 | 144600 | 3165005200 | 21800 | 21800 | 21850 | 21800 | 186 |
| 264 | 20230613 | 144500 | 3160950100 | 21800 | 21850 | 21850 | 21800 | 262 |
| 265 | 20230613 | 144400 | 3155236750 | 21850 | 21850 | 21850 | 21850 | 206 |
| 266 | 20230613 | 144300 | 3150735650 | 21850 | 21800 | 21850 | 21800 | 282 |
| 267 | 20230613 | 144200 | 3144587750 | 21800 | 21800 | 21800 | 21800 | 681 |
| 268 | 20230613 | 144100 | 3129741950 | 21800 | 21700 | 21800 | 21700 | 9165 |
| 269 | 20230613 | 144000 | 2930301450 | 21700 | 21700 | 21700 | 21700 | 901 |
| 270 | 20230613 | 143900 | 2910749750 | 21700 | 21700 | 21700 | 21700 | 93 |
| 271 | 20230613 | 143800 | 2908731650 | 21700 | 21650 | 21700 | 21650 | 129 |
| 272 | 20230613 | 143700 | 2905932750 | 21700 | 21700 | 21700 | 21650 | 792 |
| 273 | 20230613 | 143600 | 2888781350 | 21700 | 21700 | 21700 | 21700 | 134 |
| 274 | 20230613 | 143500 | 2885873550 | 21700 | 21700 | 21700 | 21650 | 169 |
| 275 | 20230613 | 143400 | 2882206650 | 21700 | 21700 | 21700 | 21700 | 63 |
| 276 | 20230613 | 143300 | 2880839550 | 21700 | 21700 | 21700 | 21650 | 96 |
| 277 | 20230613 | 143200 | 2878756750 | 21700 | 21650 | 21700 | 21650 | 127 |
| 278 | 20230613 | 143100 | 2876002350 | 21700 | 21700 | 21700 | 21650 | 157 |
| 279 | 20230613 | 143000 | 2872596450 | 21700 | 21700 | 21700 | 21650 | 99 |
| 280 | 20230613 | 142900 | 2870448550 | 21700 | 21700 | 21700 | 21650 | 1020 |
| 281 | 20230613 | 142800 | 2848341800 | 21700 | 21700 | 21700 | 21650 | 150 |
| 282 | 20230613 | 142700 | 2845087250 | 21650 | 21700 | 21700 | 21650 | 164 |
| 283 | 20230613 | 142600 | 2841529650 | 21700 | 21700 | 21700 | 21700 | 56 |
| 284 | 20230613 | 142500 | 2840314450 | 21650 | 21600 | 21650 | 21600 | 241 |
| 285 | 20230613 | 142400 | 2835097200 | 21600 | 21650 | 21650 | 21600 | 164 |
| 286 | 20230613 | 142300 | 2831550250 | 21600 | 21650 | 21650 | 21600 | 195 |
| 287 | 20230613 | 142200 | 2827328800 | 21700 | 21700 | 21700 | 21650 | 160 |
| 288 | 20230613 | 142100 | 2823857200 | 21700 | 21650 | 21700 | 21650 | 191 |
| 289 | 20230613 | 142000 | 2819712650 | 21700 | 21650 | 21700 | 21650 | 44 |
| 290 | 20230613 | 141900 | 2818759250 | 21650 | 21700 | 21700 | 21650 | 40 |
| 291 | 20230613 | 141800 | 2817891650 | 21700 | 21650 | 21700 | 21650 | 228 |
| 292 | 20230613 | 141700 | 2812951300 | 21600 | 21600 | 21650 | 21600 | 315 |
| 293 | 20230613 | 141600 | 2806147000 | 21650 | 21700 | 21700 | 21650 | 162 |
| 294 | 20230613 | 141500 | 2802638350 | 21700 | 21700 | 21700 | 21700 | 101 |
| 295 | 20230613 | 141400 | 2800446650 | 21700 | 21750 | 21750 | 21650 | 388 |
| 296 | 20230613 | 141300 | 2792027300 | 21750 | 21700 | 21750 | 21700 | 27 |
| 297 | 20230613 | 141200 | 2791440100 | 21700 | 21700 | 21700 | 21600 | 213 |
| 298 | 20230613 | 141100 | 2786824250 | 21650 | 21700 | 21700 | 21650 | 85 |
| 299 | 20230613 | 141000 | 2784980150 | 21700 | 21700 | 21700 | 21700 | 151 |
| 300 | 20230613 | 140900 | 2781703450 | 21700 | 21700 | 21750 | 21700 | 296 |
| 301 | 20230613 | 140800 | 2775279000 | 21700 | 21700 | 21750 | 21700 | 220 |
| 302 | 20230613 | 140700 | 2770500200 | 21700 | 21700 | 21700 | 21700 | 2247 |
| 303 | 20230613 | 140600 | 2721740300 | 21700 | 21650 | 21700 | 21600 | 180 |
| 304 | 20230613 | 140500 | 2717840200 | 21650 | 21650 | 21650 | 21650 | 119 |
| 305 | 20230613 | 140400 | 2715263850 | 21650 | 21700 | 21700 | 21650 | 217 |
| 306 | 20230613 | 140300 | 2710559400 | 21650 | 21700 | 21700 | 21650 | 619 |
| 307 | 20230613 | 140200 | 2697154000 | 21650 | 21700 | 21700 | 21650 | 139 |
| 308 | 20230613 | 140100 | 2694138900 | 21700 | 21700 | 21700 | 21650 | 1222 |
| 309 | 20230613 | 140000 | 2667671500 | 21650 | 21700 | 21700 | 21650 | 271 |
| 310 | 20230613 | 135900 | 2661791200 | 21700 | 21700 | 21700 | 21650 | 140 |
| 311 | 20230613 | 135800 | 2658753750 | 21700 | 21700 | 21700 | 21650 | 127 |
| 312 | 20230613 | 135700 | 2655998250 | 21700 | 21650 | 21700 | 21650 | 567 |
| 313 | 20230613 | 135600 | 2643716450 | 21700 | 21700 | 21700 | 21700 | 266 |
| 314 | 20230613 | 135500 | 2637944250 | 21700 | 21650 | 21700 | 21650 | 180 |
| 315 | 20230613 | 135400 | 2634040600 | 21700 | 21700 | 21700 | 21700 | 293 |
| 316 | 20230613 | 135300 | 2627682500 | 21700 | 21700 | 21700 | 21700 | 132 |
| 317 | 20230613 | 135200 | 2624818100 | 21700 | 21700 | 21700 | 21650 | 185 |
| 318 | 20230613 | 135100 | 2620804150 | 21700 | 21700 | 21700 | 21700 | 145 |
| 319 | 20230613 | 135000 | 2617657650 | 21700 | 21650 | 21700 | 21650 | 326 |
| 320 | 20230613 | 134900 | 2610599450 | 21650 | 21650 | 21650 | 21600 | 193 |
| 321 | 20230613 | 134800 | 2606426000 | 21600 | 21600 | 21650 | 21600 | 54 |
| 322 | 20230613 | 134700 | 2605259300 | 21650 | 21600 | 21650 | 21600 | 556 |
| 323 | 20230613 | 134600 | 2593244000 | 21650 | 21650 | 21650 | 21600 | 289 |
| 324 | 20230613 | 134500 | 2586993900 | 21600 | 21650 | 21650 | 21600 | 209 |
| 325 | 20230613 | 134400 | 2582477900 | 21600 | 21700 | 21700 | 21600 | 143 |
| 326 | 20230613 | 134300 | 2579377600 | 21650 | 21700 | 21700 | 21650 | 114 |
| 327 | 20230613 | 134200 | 2576905350 | 21700 | 21700 | 21700 | 21650 | 150 |
| 328 | 20230613 | 134100 | 2573653650 | 21700 | 21700 | 21700 | 21700 | 38 |
| 329 | 20230613 | 134000 | 2572829050 | 21700 | 21700 | 21700 | 21700 | 193 |
| 330 | 20230613 | 133900 | 2568640950 | 21650 | 21700 | 21700 | 21650 | 14 |
| 331 | 20230613 | 133800 | 2568337550 | 21700 | 21700 | 21700 | 21700 | 150 |
| 332 | 20230613 | 133700 | 2565082550 | 21700 | 21650 | 21700 | 21650 | 967 |
| 333 | 20230613 | 133600 | 2544146700 | 21600 | 21650 | 21650 | 21600 | 39 |
| 334 | 20230613 | 133500 | 2543302750 | 21650 | 21650 | 21650 | 21650 | 70 |
| 335 | 20230613 | 133400 | 2541787250 | 21650 | 21600 | 21650 | 21600 | 91 |
| 336 | 20230613 | 133300 | 2539817500 | 21650 | 21650 | 21650 | 21650 | 176 |
| 337 | 20230613 | 133200 | 2536007100 | 21650 | 21650 | 21650 | 21650 | 38 |
| 338 | 20230613 | 133100 | 2535184400 | 21600 | 21600 | 21650 | 21600 | 202 |
| 339 | 20230613 | 133000 | 2530817050 | 21600 | 21650 | 21650 | 21600 | 330 |
| 340 | 20230613 | 132900 | 2523672750 | 21650 | 21650 | 21650 | 21650 | 32 |
| 341 | 20230613 | 132800 | 2522979950 | 21650 | 21700 | 21700 | 21650 | 1021 |
| 342 | 20230613 | 132700 | 2500868700 | 21700 | 21700 | 21700 | 21650 | 88 |
| 343 | 20230613 | 132600 | 2498959600 | 21700 | 21650 | 21700 | 21650 | 72 |
| 344 | 20230613 | 132500 | 2497397900 | 21700 | 21700 | 21700 | 21700 | 134 |
| 345 | 20230613 | 132400 | 2494490100 | 21700 | 21700 | 21700 | 21700 | 177 |
| 346 | 20230613 | 132300 | 2490649200 | 21700 | 21700 | 21700 | 21700 | 25 |
| 347 | 20230613 | 132200 | 2490106700 | 21700 | 21700 | 21700 | 21700 | 83 |
| 348 | 20230613 | 132100 | 2488305600 | 21700 | 21700 | 21700 | 21700 | 62 |
| 349 | 20230613 | 132000 | 2486960200 | 21700 | 21700 | 21700 | 21650 | 24 |
| 350 | 20230613 | 131900 | 2486439800 | 21700 | 21700 | 21700 | 21700 | 218 |
| 351 | 20230613 | 131800 | 2481709200 | 21700 | 21650 | 21700 | 21650 | 46 |
| 352 | 20230613 | 131700 | 2480711450 | 21700 | 21650 | 21700 | 21650 | 51 |
| 353 | 20230613 | 131600 | 2479607000 | 21700 | 21700 | 21700 | 21700 | 225 |
| 354 | 20230613 | 131500 | 2474724500 | 21700 | 21700 | 21700 | 21650 | 550 |
| 355 | 20230613 | 131400 | 2462789900 | 21700 | 21750 | 21750 | 21700 | 1968 |
| 356 | 20230613 | 131300 | 2420084250 | 21750 | 21750 | 21750 | 21750 | 6 |
| 357 | 20230613 | 131200 | 2419953750 | 21700 | 21750 | 21750 | 21700 | 20 |
| 358 | 20230613 | 131100 | 2419519400 | 21750 | 21700 | 21750 | 21700 | 35 |
| 359 | 20230613 | 131000 | 2418759600 | 21700 | 21700 | 21750 | 21700 | 19 |
| 360 | 20230613 | 130900 | 2418347250 | 21750 | 21750 | 21750 | 21700 | 769 |
| 361 | 20230613 | 130800 | 2401654100 | 21750 | 21750 | 21750 | 21750 | 6 |
| 362 | 20230613 | 130700 | 2401523600 | 21700 | 21750 | 21750 | 21700 | 284 |
| 363 | 20230613 | 130600 | 2395360500 | 21750 | 21700 | 21750 | 21700 | 139 |
| 364 | 20230613 | 130500 | 2392337350 | 21750 | 21700 | 21750 | 21700 | 35 |
| 365 | 20230613 | 130400 | 2391576200 | 21700 | 21750 | 21750 | 21700 | 209 |
| 366 | 20230613 | 130300 | 2387030850 | 21750 | 21750 | 21750 | 21750 | 31 |
| 367 | 20230613 | 130200 | 2386356600 | 21750 | 21700 | 21750 | 21700 | 771 |
| 368 | 20230613 | 130100 | 2369622500 | 21750 | 21750 | 21750 | 21750 | 253 |
| 369 | 20230613 | 130000 | 2364119750 | 21750 | 21700 | 21750 | 21700 | 47 |
| 370 | 20230613 | 125900 | 2363098000 | 21700 | 21750 | 21750 | 21700 | 81 |
| 371 | 20230613 | 125800 | 2361339150 | 21750 | 21750 | 21750 | 21750 | 24 |
| 372 | 20230613 | 125700 | 2360817150 | 21750 | 21700 | 21750 | 21700 | 168 |
| 373 | 20230613 | 125600 | 2357163800 | 21700 | 21750 | 21750 | 21700 | 14 |
| 374 | 20230613 | 125500 | 2356859700 | 21700 | 21700 | 21750 | 21700 | 67 |
| 375 | 20230613 | 125400 | 2355405500 | 21700 | 21750 | 21750 | 21700 | 19 |
| 376 | 20230613 | 125300 | 2354992900 | 21750 | 21750 | 21750 | 21750 | 6 |
| 377 | 20230613 | 125200 | 2354862400 | 21750 | 21750 | 21750 | 21750 | 38 |
| 378 | 20230613 | 125100 | 2354035900 | 21750 | 21700 | 21750 | 21700 | 14 |
| 379 | 20230613 | 125000 | 2353731800 | 21750 | 21750 | 21750 | 21750 | 6 |
| 380 | 20230613 | 124900 | 2353601300 | 21700 | 21700 | 21700 | 21700 | 50 |
| 381 | 20230613 | 124800 | 2352516300 | 21700 | 21700 | 21700 | 21650 | 429 |
| 382 | 20230613 | 124700 | 2343207450 | 21700 | 21650 | 21750 | 21650 | 255 |
| 383 | 20230613 | 124600 | 2337673900 | 21650 | 21700 | 21700 | 21650 | 268 |
| 384 | 20230613 | 124500 | 2331860300 | 21650 | 21650 | 21700 | 21650 | 259 |
| 385 | 20230613 | 124400 | 2326250400 | 21700 | 21700 | 21700 | 21700 | 106 |
| 386 | 20230613 | 124300 | 2323950200 | 21700 | 21700 | 21700 | 21650 | 216 |
| 387 | 20230613 | 124200 | 2319263400 | 21700 | 21700 | 21700 | 21700 | 142 |
| 388 | 20230613 | 124100 | 2316182000 | 21700 | 21700 | 21700 | 21700 | 122 |
| 389 | 20230613 | 124000 | 2313534600 | 21700 | 21750 | 21750 | 21650 | 250 |
| 390 | 20230613 | 123900 | 2308109950 | 21750 | 21700 | 21750 | 21700 | 222 |
| 391 | 20230613 | 123800 | 2303292250 | 21700 | 21700 | 21700 | 21700 | 250 |
| 392 | 20230613 | 123700 | 2297867250 | 21650 | 21650 | 21650 | 21650 | 8 |
| 393 | 20230613 | 123600 | 2297694050 | 21700 | 21700 | 21700 | 21650 | 99 |
| 394 | 20230613 | 123500 | 2295546500 | 21700 | 21700 | 21700 | 21700 | 648 |
| 395 | 20230613 | 123400 | 2281484900 | 21700 | 21750 | 21750 | 21700 | 47 |
| 396 | 20230613 | 123300 | 2280463450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 397 | 20230613 | 123200 | 2280463450 | 21750 | 21700 | 21750 | 21700 | 14 |
| 398 | 20230613 | 123100 | 2280159350 | 21750 | 21700 | 21750 | 21700 | 30 |
| 399 | 20230613 | 123000 | 2279508050 | 21700 | 21750 | 21750 | 21700 | 183 |
| 400 | 20230613 | 122900 | 2275536600 | 21700 | 21700 | 21700 | 21700 | 8 |
| 401 | 20230613 | 122800 | 2275363000 | 21700 | 21700 | 21750 | 21700 | 934 |
| 402 | 20230613 | 122700 | 2255094900 | 21700 | 21700 | 21750 | 21700 | 922 |
| 403 | 20230613 | 122600 | 2235087200 | 21750 | 21750 | 21750 | 21750 | 37 |
| 404 | 20230613 | 122500 | 2234282450 | 21750 | 21750 | 21750 | 21750 | 27 |
| 405 | 20230613 | 122400 | 2233695200 | 21750 | 21700 | 21750 | 21700 | 38 |
| 406 | 20230613 | 122300 | 2232869600 | 21700 | 21700 | 21750 | 21700 | 74 |
| 407 | 20230613 | 122200 | 2231263500 | 21700 | 21700 | 21750 | 21700 | 188 |
| 408 | 20230613 | 122100 | 2227182050 | 21700 | 21700 | 21700 | 21700 | 8 |
| 409 | 20230613 | 122000 | 2227008450 | 21750 | 21750 | 21750 | 21750 | 266 |
| 410 | 20230613 | 121900 | 2221222950 | 21750 | 21700 | 21750 | 21700 | 15 |
| 411 | 20230613 | 121800 | 2220897150 | 21750 | 21750 | 21750 | 21750 | 110 |
| 412 | 20230613 | 121700 | 2218504650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 413 | 20230613 | 121600 | 2218504650 | 21750 | 21750 | 21750 | 21700 | 34 |
| 414 | 20230613 | 121500 | 2217765550 | 21750 | 21750 | 21750 | 21750 | 364 |
| 415 | 20230613 | 121400 | 2209848550 | 21750 | 21750 | 21750 | 21750 | 27 |
| 416 | 20230613 | 121300 | 2209261300 | 21750 | 21750 | 21750 | 21700 | 17 |
| 417 | 20230613 | 121200 | 2208891950 | 21750 | 21750 | 21750 | 21750 | 87 |
| 418 | 20230613 | 121100 | 2206999700 | 21750 | 21700 | 21750 | 21700 | 914 |
| 419 | 20230613 | 121000 | 2187120600 | 21750 | 21750 | 21750 | 21750 | 235 |
| 420 | 20230613 | 120900 | 2182009350 | 21700 | 21700 | 21700 | 21700 | 9 |
| 421 | 20230613 | 120800 | 2181814050 | 21750 | 21750 | 21750 | 21700 | 34 |
| 422 | 20230613 | 120700 | 2181074950 | 21750 | 21700 | 21750 | 21650 | 315 |
| 423 | 20230613 | 120600 | 2174240900 | 21700 | 21750 | 21750 | 21700 | 335 |
| 424 | 20230613 | 120500 | 2166971100 | 21700 | 21750 | 21750 | 21700 | 25 |
| 425 | 20230613 | 120400 | 2166428300 | 21700 | 21700 | 21700 | 21700 | 2018 |
| 426 | 20230613 | 120300 | 2122637700 | 21700 | 21650 | 21700 | 21650 | 53 |
| 427 | 20230613 | 120200 | 2121488050 | 21700 | 21700 | 21700 | 21700 | 360 |
| 428 | 20230613 | 120100 | 2113676050 | 21700 | 21700 | 21700 | 21700 | 144 |
| 429 | 20230613 | 120000 | 2110551250 | 21700 | 21650 | 21700 | 21600 | 32 |
| 430 | 20230613 | 115900 | 2109858350 | 21650 | 21650 | 21650 | 21650 | 872 |
| 431 | 20230613 | 115800 | 2090979550 | 21650 | 21650 | 21650 | 21650 | 183 |
| 432 | 20230613 | 115700 | 2087017600 | 21600 | 21650 | 21650 | 21600 | 61 |
| 433 | 20230613 | 115600 | 2085697350 | 21650 | 21650 | 21650 | 21650 | 57 |
| 434 | 20230613 | 115500 | 2084463300 | 21650 | 21600 | 21650 | 21600 | 90 |
| 435 | 20230613 | 115400 | 2082515250 | 21600 | 21650 | 21650 | 21600 | 323 |
| 436 | 20230613 | 115300 | 2075532300 | 21650 | 21650 | 21650 | 21650 | 162 |
| 437 | 20230613 | 115200 | 2072025000 | 21600 | 21650 | 21650 | 21600 | 138 |
| 438 | 20230613 | 115100 | 2069037700 | 21650 | 21650 | 21650 | 21650 | 32 |
| 439 | 20230613 | 115000 | 2068344900 | 21650 | 21600 | 21650 | 21600 | 235 |
| 440 | 20230613 | 114900 | 2063264550 | 21600 | 21650 | 21650 | 21600 | 174 |
| 441 | 20230613 | 114800 | 2059497900 | 21650 | 21650 | 21650 | 21650 | 256 |
| 442 | 20230613 | 114700 | 2053955500 | 21650 | 21650 | 21650 | 21650 | 80 |
| 443 | 20230613 | 114600 | 2052223500 | 21700 | 21700 | 21700 | 21700 | 206 |
| 444 | 20230613 | 114500 | 2047753300 | 21700 | 21700 | 21700 | 21700 | 44 |
| 445 | 20230613 | 114400 | 2046798500 | 21700 | 21650 | 21700 | 21650 | 98 |
| 446 | 20230613 | 114300 | 2044673000 | 21700 | 21700 | 21700 | 21650 | 344 |
| 447 | 20230613 | 114200 | 2037217700 | 21700 | 21650 | 21700 | 21650 | 55 |
| 448 | 20230613 | 114100 | 2036024750 | 21650 | 21650 | 21700 | 21650 | 23 |
| 449 | 20230613 | 114000 | 2035526500 | 21700 | 21700 | 21700 | 21650 | 227 |
| 450 | 20230613 | 113900 | 2030603000 | 21700 | 21600 | 21700 | 21600 | 14 |
| 451 | 20230613 | 113800 | 2030300000 | 21650 | 21700 | 21700 | 21600 | 1175 |
| 452 | 20230613 | 113700 | 2004871350 | 21700 | 21750 | 21750 | 21700 | 89 |
| 453 | 20230613 | 113600 | 2002939750 | 21700 | 21700 | 21700 | 21700 | 8 |
| 454 | 20230613 | 113500 | 2002766150 | 21700 | 21700 | 21700 | 21700 | 129 |
| 455 | 20230613 | 113400 | 1999966850 | 21700 | 21700 | 21700 | 21700 | 82 |
| 456 | 20230613 | 113300 | 1998187450 | 21650 | 21700 | 21700 | 21650 | 161 |
| 457 | 20230613 | 113200 | 1994694550 | 21650 | 21700 | 21700 | 21650 | 368 |
| 458 | 20230613 | 113100 | 1986710450 | 21700 | 21650 | 21700 | 21650 | 100 |
| 459 | 20230613 | 113000 | 1984540850 | 21700 | 21700 | 21700 | 21650 | 71 |
| 460 | 20230613 | 112900 | 1983000200 | 21700 | 21700 | 21700 | 21650 | 97 |
| 461 | 20230613 | 112800 | 1980895350 | 21700 | 21700 | 21700 | 21650 | 77 |
| 462 | 20230613 | 112700 | 1979225350 | 21700 | 21700 | 21700 | 21700 | 118 |
| 463 | 20230613 | 112600 | 1976664750 | 21700 | 21700 | 21750 | 21700 | 219 |
| 464 | 20230613 | 112500 | 1971910600 | 21700 | 21750 | 21750 | 21650 | 236 |
| 465 | 20230613 | 112400 | 1966798000 | 21650 | 21700 | 21700 | 21650 | 260 |
| 466 | 20230613 | 112300 | 1961161800 | 21700 | 21700 | 21750 | 21700 | 216 |
| 467 | 20230613 | 112200 | 1956474300 | 21700 | 21750 | 21750 | 21700 | 45 |
| 468 | 20230613 | 112100 | 1955495950 | 21750 | 21750 | 21750 | 21750 | 235 |
| 469 | 20230613 | 112000 | 1950384700 | 21700 | 21700 | 21700 | 21650 | 700 |
| 470 | 20230613 | 111900 | 1935195150 | 21700 | 21700 | 21700 | 21700 | 78 |
| 471 | 20230613 | 111800 | 1933502550 | 21700 | 21700 | 21700 | 21650 | 66 |
| 472 | 20230613 | 111700 | 1932071350 | 21700 | 21650 | 21700 | 21650 | 698 |
| 473 | 20230613 | 111600 | 1916950200 | 21650 | 21700 | 21700 | 21650 | 93 |
| 474 | 20230613 | 111500 | 1914933600 | 21700 | 21700 | 21700 | 21700 | 395 |
| 475 | 20230613 | 111400 | 1906362100 | 21650 | 21700 | 21700 | 21650 | 325 |
| 476 | 20230613 | 111300 | 1899315400 | 21700 | 21700 | 21700 | 21700 | 132 |
| 477 | 20230613 | 111200 | 1896451000 | 21700 | 21750 | 21750 | 21650 | 1044 |
| 478 | 20230613 | 111100 | 1873796200 | 21750 | 21750 | 21750 | 21750 | 87 |
| 479 | 20230613 | 111000 | 1871903950 | 21800 | 21750 | 21800 | 21750 | 29 |
| 480 | 20230613 | 110900 | 1871272950 | 21750 | 21800 | 21800 | 21750 | 57 |
| 481 | 20230613 | 110800 | 1870030750 | 21750 | 21800 | 21800 | 21750 | 179 |
| 482 | 20230613 | 110700 | 1866137200 | 21800 | 21800 | 21800 | 21800 | 1 |
| 483 | 20230613 | 110600 | 1866115400 | 21750 | 21750 | 21750 | 21750 | 88 |
| 484 | 20230613 | 110500 | 1864201400 | 21750 | 21800 | 21800 | 21750 | 56 |
| 485 | 20230613 | 110400 | 1862983100 | 21750 | 21800 | 21800 | 21700 | 90 |
| 486 | 20230613 | 110300 | 1861025350 | 21800 | 21800 | 21850 | 21800 | 1431 |
| 487 | 20230613 | 110200 | 1829822600 | 21800 | 21700 | 21800 | 21650 | 4441 |
| 488 | 20230613 | 110100 | 1733358550 | 21650 | 21700 | 21700 | 21650 | 123 |
| 489 | 20230613 | 110000 | 1730689850 | 21700 | 21700 | 21700 | 21700 | 6 |
| 490 | 20230613 | 105900 | 1730559650 | 21700 | 21650 | 21700 | 21650 | 172 |
| 491 | 20230613 | 105800 | 1726828250 | 21650 | 21700 | 21700 | 21650 | 138 |
| 492 | 20230613 | 105700 | 1723834050 | 21650 | 21700 | 21700 | 21650 | 1364 |
| 493 | 20230613 | 105600 | 1694301300 | 21700 | 21700 | 21700 | 21650 | 77 |
| 494 | 20230613 | 105500 | 1692630800 | 21700 | 21700 | 21700 | 21700 | 157 |
| 495 | 20230613 | 105400 | 1689223900 | 21700 | 21700 | 21700 | 21700 | 1735 |
| 496 | 20230613 | 105300 | 1651574400 | 21700 | 21700 | 21750 | 21700 | 41 |
| 497 | 20230613 | 105200 | 1650683150 | 21700 | 21700 | 21700 | 21700 | 400 |
| 498 | 20230613 | 105100 | 1642003150 | 21700 | 21700 | 21700 | 21650 | 500 |
| 499 | 20230613 | 105000 | 1631164600 | 21700 | 21700 | 21700 | 21700 | 19 |
| 500 | 20230613 | 104900 | 1630752300 | 21700 | 21700 | 21700 | 21700 | 321 |
| 501 | 20230613 | 104800 | 1623786600 | 21700 | 21700 | 21700 | 21700 | 112 |
| 502 | 20230613 | 104700 | 1621356200 | 21700 | 21700 | 21750 | 21700 | 181 |
| 503 | 20230613 | 104600 | 1617428350 | 21700 | 21700 | 21700 | 21700 | 189 |
| 504 | 20230613 | 104500 | 1613327050 | 21700 | 21700 | 21700 | 21700 | 6 |
| 505 | 20230613 | 104400 | 1613196850 | 21700 | 21700 | 21700 | 21700 | 345 |
| 506 | 20230613 | 104300 | 1605710350 | 21700 | 21700 | 21700 | 21700 | 5 |
| 507 | 20230613 | 104200 | 1605601850 | 21700 | 21700 | 21700 | 21700 | 28 |
| 508 | 20230613 | 104100 | 1604994250 | 21750 | 21750 | 21750 | 21700 | 227 |
| 509 | 20230613 | 104000 | 1600057100 | 21750 | 21750 | 21750 | 21750 | 167 |
| 510 | 20230613 | 103900 | 1596424850 | 21750 | 21700 | 21750 | 21700 | 208 |
| 511 | 20230613 | 103800 | 1591903900 | 21700 | 21750 | 21750 | 21700 | 384 |
| 512 | 20230613 | 103700 | 1583552450 | 21750 | 21750 | 21750 | 21750 | 155 |
| 513 | 20230613 | 103600 | 1580181200 | 21750 | 21650 | 21750 | 21650 | 7 |
| 514 | 20230613 | 103500 | 1580029300 | 21700 | 21700 | 21700 | 21700 | 627 |
| 515 | 20230613 | 103400 | 1566423400 | 21700 | 21700 | 21700 | 21700 | 98 |
| 516 | 20230613 | 103300 | 1564296800 | 21650 | 21700 | 21700 | 21650 | 578 |
| 517 | 20230613 | 103200 | 1551757400 | 21700 | 21700 | 21700 | 21700 | 20 |
| 518 | 20230613 | 103100 | 1551323400 | 21700 | 21700 | 21700 | 21700 | 44 |
| 519 | 20230613 | 103000 | 1550368600 | 21700 | 21700 | 21700 | 21700 | 348 |
| 520 | 20230613 | 102900 | 1542817000 | 21700 | 21750 | 21750 | 21700 | 404 |
| 521 | 20230613 | 102800 | 1534049550 | 21750 | 21700 | 21750 | 21700 | 440 |
| 522 | 20230613 | 102700 | 1524481050 | 21700 | 21650 | 21700 | 21650 | 166 |
| 523 | 20230613 | 102600 | 1520878900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 524 | 20230613 | 102500 | 1520878900 | 21600 | 21650 | 21650 | 21600 | 1037 |
| 525 | 20230613 | 102400 | 1498428300 | 21650 | 21650 | 21650 | 21650 | 6 |
| 526 | 20230613 | 102300 | 1498298400 | 21650 | 21650 | 21650 | 21650 | 4 |
| 527 | 20230613 | 102200 | 1498211800 | 21650 | 21650 | 21650 | 21650 | 25 |
| 528 | 20230613 | 102100 | 1497670550 | 21600 | 21600 | 21600 | 21600 | 3 |
| 529 | 20230613 | 102000 | 1497605750 | 21600 | 21600 | 21600 | 21600 | 14 |
| 530 | 20230613 | 101900 | 1497303350 | 21600 | 21650 | 21650 | 21600 | 127 |
| 531 | 20230613 | 101800 | 1494554650 | 21650 | 21650 | 21650 | 21650 | 100 |
| 532 | 20230613 | 101700 | 1492389650 | 21700 | 21700 | 21700 | 21700 | 134 |
| 533 | 20230613 | 101600 | 1489481850 | 21700 | 21650 | 21700 | 21650 | 468 |
| 534 | 20230613 | 101500 | 1479333200 | 21650 | 21600 | 21650 | 21600 | 425 |
| 535 | 20230613 | 101400 | 1470150750 | 21600 | 21600 | 21600 | 21600 | 165 |
| 536 | 20230613 | 101300 | 1466586750 | 21600 | 21550 | 21600 | 21550 | 7 |
| 537 | 20230613 | 101200 | 1466435800 | 21650 | 21650 | 21650 | 21550 | 17 |
| 538 | 20230613 | 101100 | 1466069150 | 21500 | 21600 | 21600 | 21500 | 1591 |
| 539 | 20230613 | 101000 | 1431790350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 540 | 20230613 | 100900 | 1431790350 | 21600 | 21600 | 21600 | 21600 | 1 |
| 541 | 20230613 | 100800 | 1431768750 | 21500 | 21500 | 21550 | 21500 | 820 |
| 542 | 20230613 | 100700 | 1414102600 | 21500 | 21550 | 21550 | 21500 | 25 |
| 543 | 20230613 | 100600 | 1413563900 | 21550 | 21550 | 21550 | 21550 | 182 |
| 544 | 20230613 | 100500 | 1409641800 | 21550 | 21550 | 21550 | 21550 | 2 |
| 545 | 20230613 | 100400 | 1409598700 | 21450 | 21500 | 21500 | 21450 | 103 |
| 546 | 20230613 | 100300 | 1407389200 | 21450 | 21450 | 21450 | 21450 | 50 |
| 547 | 20230613 | 100200 | 1406316700 | 21450 | 21500 | 21500 | 21450 | 104 |
| 548 | 20230613 | 100100 | 1404081800 | 21500 | 21500 | 21500 | 21500 | 204 |
| 549 | 20230613 | 100000 | 1399695800 | 21550 | 21550 | 21550 | 21450 | 102 |
| 550 | 20230613 | 095900 | 1397507700 | 21450 | 21500 | 21500 | 21450 | 27 |
| 551 | 20230613 | 095800 | 1396928500 | 21500 | 21500 | 21500 | 21500 | 394 |
| 552 | 20230613 | 095700 | 1388457500 | 21500 | 21500 | 21500 | 21500 | 10 |
| 553 | 20230613 | 095600 | 1388242500 | 21500 | 21500 | 21500 | 21450 | 102 |
| 554 | 20230613 | 095500 | 1386054500 | 21450 | 21450 | 21450 | 21450 | 7 |
| 555 | 20230613 | 095400 | 1385904350 | 21450 | 21400 | 21450 | 21400 | 14 |
| 556 | 20230613 | 095300 | 1385604550 | 21400 | 21450 | 21450 | 21400 | 1202 |
| 557 | 20230613 | 095200 | 1359860300 | 21450 | 21500 | 21500 | 21450 | 550 |
| 558 | 20230613 | 095100 | 1348052800 | 21500 | 21550 | 21550 | 21500 | 48 |
| 559 | 20230613 | 095000 | 1347020700 | 21550 | 21500 | 21550 | 21500 | 48 |
| 560 | 20230613 | 094900 | 1345986700 | 21450 | 21450 | 21450 | 21450 | 45 |
| 561 | 20230613 | 094800 | 1345021450 | 21450 | 21500 | 21550 | 21450 | 572 |
| 562 | 20230613 | 094700 | 1332750250 | 21550 | 21550 | 21550 | 21500 | 33 |
| 563 | 20230613 | 094600 | 1332039200 | 21500 | 21500 | 21550 | 21450 | 759 |
| 564 | 20230613 | 094500 | 1315721150 | 21400 | 21400 | 21550 | 21350 | 1244 |
| 565 | 20230613 | 094400 | 1289032900 | 21450 | 21500 | 21500 | 21450 | 1000 |
| 566 | 20230613 | 094300 | 1267570300 | 21500 | 21500 | 21550 | 21450 | 512 |
| 567 | 20230613 | 094200 | 1256566850 | 21500 | 21500 | 21550 | 21500 | 3875 |
| 568 | 20230613 | 094100 | 1173145600 | 21550 | 21550 | 21600 | 21550 | 167 |
| 569 | 20230613 | 094000 | 1169546500 | 21550 | 21600 | 21600 | 21550 | 494 |
| 570 | 20230613 | 093900 | 1158898150 | 21600 | 21550 | 21600 | 21550 | 647 |
| 571 | 20230613 | 093800 | 1144928050 | 21500 | 21650 | 21650 | 21500 | 111 |
| 572 | 20230613 | 093700 | 1142540700 | 21650 | 21700 | 21750 | 21450 | 7490 |
| 573 | 20230613 | 093600 | 981119250 | 21750 | 21750 | 21800 | 21750 | 102 |
| 574 | 20230613 | 093500 | 978900700 | 21800 | 21800 | 21800 | 21750 | 1974 |
| 575 | 20230613 | 093400 | 935966000 | 21750 | 21800 | 21850 | 21750 | 1878 |
| 576 | 20230613 | 093300 | 895026600 | 21800 | 21850 | 21850 | 21800 | 1015 |
| 577 | 20230613 | 093200 | 872866850 | 21850 | 21850 | 21900 | 21850 | 1171 |
| 578 | 20230613 | 093100 | 847265950 | 21900 | 21900 | 21900 | 21850 | 726 |
| 579 | 20230613 | 093000 | 831374600 | 21900 | 21950 | 21950 | 21900 | 742 |
| 580 | 20230613 | 092900 | 815122200 | 21900 | 21900 | 21950 | 21900 | 467 |
| 581 | 20230613 | 092800 | 804890600 | 21850 | 21900 | 21900 | 21850 | 586 |
| 582 | 20230613 | 092700 | 792058400 | 21900 | 21900 | 21900 | 21850 | 978 |
| 583 | 20230613 | 092600 | 770655950 | 21900 | 21900 | 21900 | 21850 | 512 |
| 584 | 20230613 | 092500 | 759450250 | 21850 | 21900 | 21900 | 21850 | 866 |
| 585 | 20230613 | 092400 | 740524100 | 21900 | 21850 | 21900 | 21850 | 250 |
| 586 | 20230613 | 092300 | 735050600 | 21850 | 21850 | 21850 | 21800 | 982 |
| 587 | 20230613 | 092200 | 713594900 | 21850 | 21850 | 21850 | 21850 | 417 |
| 588 | 20230613 | 092100 | 704483450 | 21850 | 21900 | 21900 | 21850 | 1306 |
| 589 | 20230613 | 092000 | 675942900 | 21850 | 21850 | 21850 | 21800 | 994 |
| 590 | 20230613 | 091900 | 654247900 | 21900 | 21800 | 21900 | 21800 | 295 |
| 591 | 20230613 | 091800 | 647802850 | 21850 | 21850 | 21850 | 21800 | 274 |
| 592 | 20230613 | 091700 | 641816450 | 21850 | 21850 | 21900 | 21850 | 986 |
| 593 | 20230613 | 091600 | 620224650 | 21900 | 21800 | 21900 | 21800 | 1409 |
| 594 | 20230613 | 091500 | 589400200 | 21750 | 21750 | 21750 | 21700 | 1010 |
| 595 | 20230613 | 091400 | 567436800 | 21750 | 21800 | 21850 | 21700 | 737 |
| 596 | 20230613 | 091300 | 551399300 | 21800 | 21850 | 21850 | 21800 | 728 |
| 597 | 20230613 | 091200 | 535517400 | 21850 | 21900 | 21900 | 21800 | 1631 |
| 598 | 20230613 | 091100 | 499896700 | 21950 | 22050 | 22050 | 21900 | 1740 |
| 599 | 20230613 | 091000 | 461648950 | 22050 | 21950 | 22050 | 21950 | 5692 |
| 600 | 20230613 | 090900 | 336458300 | 21950 | 21850 | 21950 | 21800 | 3678 |
| 601 | 20230613 | 090800 | 255990950 | 21800 | 21800 | 21850 | 21800 | 553 |
| 602 | 20230613 | 090700 | 243919850 | 21850 | 21850 | 21850 | 21800 | 870 |
| 603 | 20230613 | 090600 | 224915550 | 21800 | 21800 | 21850 | 21800 | 712 |
| 604 | 20230613 | 090500 | 209373200 | 21750 | 21650 | 21800 | 21650 | 2241 |
| 605 | 20230613 | 090400 | 160603900 | 21650 | 21750 | 21750 | 21650 | 478 |
| 606 | 20230613 | 090300 | 150225400 | 21750 | 21650 | 21800 | 21650 | 1597 |
| 607 | 20230613 | 090200 | 115516000 | 21700 | 21800 | 21800 | 21650 | 936 |
| 608 | 20230613 | 090100 | 95190600 | 21800 | 21650 | 21800 | 21650 | 1622 |
| 609 | 20230613 | 090000 | 59912200 | 21700 | 21550 | 21700 | 21550 | 1445 |