31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 185200 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 1289 |
| 3 | 20230622 | 185100 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 4 | 20230622 | 185000 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 5 | 20230622 | 184900 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 6 | 20230622 | 184800 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 7 | 20230622 | 184700 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 8 | 20230622 | 184600 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 9 | 20230622 | 184500 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 10 | 20230622 | 184400 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 11 | 20230622 | 184300 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 12 | 20230622 | 184200 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 13 | 20230622 | 184100 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 14 | 20230622 | 184000 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 15 | 20230622 | 183900 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 16 | 20230622 | 183800 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 17 | 20230622 | 183700 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 18 | 20230622 | 183600 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 19 | 20230622 | 183500 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 20 | 20230622 | 183400 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 21 | 20230622 | 183300 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 22 | 20230622 | 183200 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 23 | 20230622 | 183100 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 24 | 20230622 | 183000 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 25 | 20230622 | 182900 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 26 | 20230622 | 182800 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 27 | 20230622 | 182700 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 28 | 20230622 | 182600 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 29 | 20230622 | 182500 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 30 | 20230622 | 182400 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 31 | 20230622 | 182300 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 32 | 20230622 | 182200 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 1289 |
| 33 | 20230622 | 182100 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 34 | 20230622 | 182000 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 35 | 20230622 | 181900 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 36 | 20230622 | 181800 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 37 | 20230622 | 181700 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 38 | 20230622 | 181600 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 39 | 20230622 | 181500 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 40 | 20230622 | 181400 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 41 | 20230622 | 181300 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 42 | 20230622 | 181200 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 43 | 20230622 | 181100 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 44 | 20230622 | 181000 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 45 | 20230622 | 180900 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 46 | 20230622 | 180800 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 47 | 20230622 | 180700 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 48 | 20230622 | 180600 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 49 | 20230622 | 180500 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 50 | 20230622 | 180400 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 51 | 20230622 | 180300 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 52 | 20230622 | 180200 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 53 | 20230622 | 180100 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 54 | 20230622 | 180000 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 55 | 20230622 | 175900 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 56 | 20230622 | 175800 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 57 | 20230622 | 175700 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 58 | 20230622 | 175600 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 59 | 20230622 | 175500 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 60 | 20230622 | 175400 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 61 | 20230622 | 175300 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 62 | 20230622 | 175200 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 1289 |
| 63 | 20230622 | 175100 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 64 | 20230622 | 175000 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 65 | 20230622 | 174900 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 66 | 20230622 | 174800 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 67 | 20230622 | 174700 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 68 | 20230622 | 174600 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 69 | 20230622 | 174500 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 70 | 20230622 | 174400 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 71 | 20230622 | 174300 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 72 | 20230622 | 174200 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 73 | 20230622 | 174100 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 74 | 20230622 | 174000 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 75 | 20230622 | 173900 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 76 | 20230622 | 173800 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 77 | 20230622 | 173700 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 78 | 20230622 | 173600 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 79 | 20230622 | 173500 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 80 | 20230622 | 173400 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 81 | 20230622 | 173300 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 82 | 20230622 | 173200 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 83 | 20230622 | 173100 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 84 | 20230622 | 173000 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 85 | 20230622 | 172900 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 86 | 20230622 | 172800 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 87 | 20230622 | 172700 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 88 | 20230622 | 172600 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 89 | 20230622 | 172500 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 90 | 20230622 | 172400 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 91 | 20230622 | 172300 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 92 | 20230622 | 172200 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 1289 |
| 93 | 20230622 | 172100 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 94 | 20230622 | 172000 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 95 | 20230622 | 171900 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 96 | 20230622 | 171800 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 97 | 20230622 | 171700 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 98 | 20230622 | 171600 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 99 | 20230622 | 171500 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 100 | 20230622 | 171400 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 101 | 20230622 | 171300 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 102 | 20230622 | 171200 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 103 | 20230622 | 171100 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 104 | 20230622 | 171000 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 105 | 20230622 | 170900 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 106 | 20230622 | 170800 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 107 | 20230622 | 170700 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 108 | 20230622 | 170600 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 109 | 20230622 | 170500 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 110 | 20230622 | 170400 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 111 | 20230622 | 170300 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 112 | 20230622 | 170200 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 113 | 20230622 | 170100 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 114 | 20230622 | 170000 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 115 | 20230622 | 165900 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 116 | 20230622 | 165800 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 117 | 20230622 | 165700 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 118 | 20230622 | 165600 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 119 | 20230622 | 165500 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 120 | 20230622 | 165400 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 121 | 20230622 | 165300 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 122 | 20230622 | 165200 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 1289 |
| 123 | 20230622 | 165100 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 124 | 20230622 | 165000 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 125 | 20230622 | 164900 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 126 | 20230622 | 164800 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 127 | 20230622 | 164700 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 128 | 20230622 | 164600 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 129 | 20230622 | 164500 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 130 | 20230622 | 164400 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 131 | 20230622 | 164300 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 132 | 20230622 | 164200 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 133 | 20230622 | 164100 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 134 | 20230622 | 164000 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 135 | 20230622 | 163900 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 136 | 20230622 | 163800 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 137 | 20230622 | 163700 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 138 | 20230622 | 163600 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 139 | 20230622 | 163500 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 140 | 20230622 | 163400 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 141 | 20230622 | 163300 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 142 | 20230622 | 163200 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 143 | 20230622 | 163100 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 144 | 20230622 | 163000 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 145 | 20230622 | 162900 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 146 | 20230622 | 162800 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 147 | 20230622 | 162700 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 148 | 20230622 | 162600 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 149 | 20230622 | 162500 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 150 | 20230622 | 162400 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 151 | 20230622 | 162300 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 152 | 20230622 | 162200 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 1289 |
| 153 | 20230622 | 162100 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 154 | 20230622 | 162000 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 155 | 20230622 | 161900 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 156 | 20230622 | 161800 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 157 | 20230622 | 161700 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 158 | 20230622 | 161600 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 159 | 20230622 | 161500 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 160 | 20230622 | 161400 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 161 | 20230622 | 161300 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 162 | 20230622 | 161200 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 163 | 20230622 | 161100 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 164 | 20230622 | 161000 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 165 | 20230622 | 160900 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 166 | 20230622 | 160800 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 167 | 20230622 | 160700 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 168 | 20230622 | 160600 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 169 | 20230622 | 160500 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 170 | 20230622 | 160400 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 171 | 20230622 | 160300 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 172 | 20230622 | 160200 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 173 | 20230622 | 160100 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 174 | 20230622 | 160000 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 175 | 20230622 | 155900 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 176 | 20230622 | 155800 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 177 | 20230622 | 155700 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 178 | 20230622 | 155600 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 179 | 20230622 | 155500 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 180 | 20230622 | 155400 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 181 | 20230622 | 155300 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 182 | 20230622 | 155200 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 1289 |
| 183 | 20230622 | 155100 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 184 | 20230622 | 155000 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 185 | 20230622 | 154900 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 186 | 20230622 | 154800 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 187 | 20230622 | 154700 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 188 | 20230622 | 154600 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 189 | 20230622 | 154500 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 190 | 20230622 | 154400 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 191 | 20230622 | 154300 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 192 | 20230622 | 154200 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 193 | 20230622 | 154100 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 194 | 20230622 | 154000 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 195 | 20230622 | 153900 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 196 | 20230622 | 153800 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 197 | 20230622 | 153700 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 198 | 20230622 | 153600 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 199 | 20230622 | 153500 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 200 | 20230622 | 153400 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 201 | 20230622 | 153300 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 202 | 20230622 | 153200 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 203 | 20230622 | 153100 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 204 | 20230622 | 153000 | 2521858700 | 20550 | 20550 | 20550 | 20550 | 1289 |
| 205 | 20230622 | 152900 | 2495369750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 206 | 20230622 | 152800 | 2495369750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 207 | 20230622 | 152700 | 2495369750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 208 | 20230622 | 152600 | 2495369750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 209 | 20230622 | 152500 | 2495369750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 210 | 20230622 | 152400 | 2495369750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 211 | 20230622 | 152300 | 2495369750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 212 | 20230622 | 152200 | 2495369750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 213 | 20230622 | 152100 | 2495369750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 214 | 20230622 | 152000 | 2495369750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 215 | 20230622 | 151900 | 2495369750 | 20600 | 20700 | 20700 | 20600 | 179 |
| 216 | 20230622 | 151800 | 2491673650 | 20650 | 20700 | 20700 | 20650 | 155 |
| 217 | 20230622 | 151700 | 2488470750 | 20700 | 20700 | 20700 | 20700 | 75 |
| 218 | 20230622 | 151600 | 2486918250 | 20700 | 20650 | 20700 | 20650 | 28 |
| 219 | 20230622 | 151500 | 2486339500 | 20650 | 20650 | 20650 | 20600 | 83 |
| 220 | 20230622 | 151400 | 2484626100 | 20650 | 20650 | 20650 | 20600 | 92 |
| 221 | 20230622 | 151300 | 2482727250 | 20650 | 20650 | 20650 | 20650 | 1 |
| 222 | 20230622 | 151200 | 2482706600 | 20650 | 20600 | 20650 | 20600 | 341 |
| 223 | 20230622 | 151100 | 2475671400 | 20600 | 20600 | 20600 | 20600 | 10 |
| 224 | 20230622 | 151000 | 2475465400 | 20550 | 20650 | 20650 | 20550 | 51 |
| 225 | 20230622 | 150900 | 2474416950 | 20650 | 20600 | 20650 | 20500 | 81 |
| 226 | 20230622 | 150800 | 2472748650 | 20600 | 20650 | 20650 | 20600 | 253 |
| 227 | 20230622 | 150700 | 2467536800 | 20500 | 20550 | 20650 | 20500 | 284 |
| 228 | 20230622 | 150600 | 2461693800 | 20550 | 20600 | 20600 | 20550 | 25 |
| 229 | 20230622 | 150500 | 2461180000 | 20600 | 20550 | 20600 | 20550 | 144 |
| 230 | 20230622 | 150400 | 2458219700 | 20500 | 20450 | 20500 | 20450 | 185 |
| 231 | 20230622 | 150300 | 2454432150 | 20550 | 20550 | 20550 | 20450 | 92 |
| 232 | 20230622 | 150200 | 2452549150 | 20450 | 20500 | 20600 | 20450 | 240 |
| 233 | 20230622 | 150100 | 2447627400 | 20550 | 20500 | 20550 | 20450 | 1257 |
| 234 | 20230622 | 150000 | 2421861000 | 20450 | 20450 | 20500 | 20400 | 482 |
| 235 | 20230622 | 145900 | 2412015250 | 20400 | 20450 | 20500 | 20400 | 772 |
| 236 | 20230622 | 145800 | 2396238400 | 20500 | 20450 | 20500 | 20400 | 543 |
| 237 | 20230622 | 145700 | 2385128350 | 20450 | 20450 | 20500 | 20350 | 832 |
| 238 | 20230622 | 145600 | 2368133750 | 20400 | 20400 | 20450 | 20350 | 560 |
| 239 | 20230622 | 145500 | 2356724800 | 20450 | 20450 | 20450 | 20350 | 769 |
| 240 | 20230622 | 145400 | 2341049500 | 20450 | 20300 | 20500 | 20250 | 2311 |
| 241 | 20230622 | 145300 | 2293969050 | 20250 | 20300 | 20450 | 20250 | 934 |
| 242 | 20230622 | 145200 | 2275009500 | 20350 | 20350 | 20450 | 20250 | 1882 |
| 243 | 20230622 | 145100 | 2236741000 | 20300 | 20300 | 20350 | 20250 | 1471 |
| 244 | 20230622 | 145000 | 2206901500 | 20300 | 20350 | 20400 | 20250 | 1097 |
| 245 | 20230622 | 144900 | 2184645700 | 20350 | 20350 | 20400 | 20300 | 1219 |
| 246 | 20230622 | 144800 | 2159890450 | 20400 | 20400 | 20400 | 20300 | 1410 |
| 247 | 20230622 | 144700 | 2131201200 | 20350 | 20400 | 20450 | 20350 | 1033 |
| 248 | 20230622 | 144600 | 2110159500 | 20450 | 20350 | 20450 | 20300 | 1950 |
| 249 | 20230622 | 144500 | 2070466550 | 20350 | 20400 | 20450 | 20350 | 1120 |
| 250 | 20230622 | 144400 | 2047658350 | 20350 | 20350 | 20450 | 20350 | 1062 |
| 251 | 20230622 | 144300 | 2026034700 | 20350 | 20350 | 20450 | 20350 | 1126 |
| 252 | 20230622 | 144200 | 2003102800 | 20400 | 20450 | 20450 | 20350 | 1035 |
| 253 | 20230622 | 144100 | 1982005600 | 20450 | 20400 | 20450 | 20350 | 879 |
| 254 | 20230622 | 144000 | 1964087700 | 20350 | 20400 | 20450 | 20350 | 1116 |
| 255 | 20230622 | 143900 | 1941314450 | 20400 | 20450 | 20450 | 20400 | 1056 |
| 256 | 20230622 | 143800 | 1919771500 | 20450 | 20450 | 20450 | 20350 | 870 |
| 257 | 20230622 | 143700 | 1902027200 | 20450 | 20450 | 20450 | 20350 | 1219 |
| 258 | 20230622 | 143600 | 1877190550 | 20450 | 20450 | 20450 | 20350 | 741 |
| 259 | 20230622 | 143500 | 1862097450 | 20400 | 20400 | 20500 | 20400 | 1640 |
| 260 | 20230622 | 143400 | 1828616850 | 20400 | 20450 | 20500 | 20400 | 1107 |
| 261 | 20230622 | 143300 | 1806010700 | 20400 | 20450 | 20500 | 20400 | 1041 |
| 262 | 20230622 | 143200 | 1784734000 | 20500 | 20400 | 20500 | 20400 | 1017 |
| 263 | 20230622 | 143100 | 1763974250 | 20400 | 20500 | 20500 | 20400 | 1217 |
| 264 | 20230622 | 143000 | 1739103850 | 20450 | 20550 | 20550 | 20450 | 823 |
| 265 | 20230622 | 142900 | 1722269400 | 20450 | 20500 | 20550 | 20450 | 909 |
| 266 | 20230622 | 142800 | 1703645100 | 20500 | 20550 | 20550 | 20500 | 992 |
| 267 | 20230622 | 142700 | 1683306550 | 20500 | 20450 | 20550 | 20450 | 1211 |
| 268 | 20230622 | 142600 | 1658493600 | 20450 | 20500 | 20550 | 20450 | 814 |
| 269 | 20230622 | 142500 | 1641811300 | 20550 | 20550 | 20550 | 20500 | 913 |
| 270 | 20230622 | 142400 | 1623081350 | 20550 | 20650 | 20650 | 20500 | 3916 |
| 271 | 20230622 | 142300 | 1542477850 | 20650 | 20650 | 20700 | 20650 | 1100 |
| 272 | 20230622 | 142200 | 1519760500 | 20700 | 20700 | 20700 | 20650 | 431 |
| 273 | 20230622 | 142100 | 1510851350 | 20700 | 20750 | 20750 | 20700 | 752 |
| 274 | 20230622 | 142000 | 1495282200 | 20750 | 20850 | 20850 | 20750 | 1199 |
| 275 | 20230622 | 141900 | 1470400500 | 20850 | 20750 | 20850 | 20750 | 176 |
| 276 | 20230622 | 141800 | 1466743700 | 20750 | 20850 | 20850 | 20750 | 313 |
| 277 | 20230622 | 141700 | 1460241750 | 20850 | 20800 | 20850 | 20750 | 838 |
| 278 | 20230622 | 141600 | 1442822800 | 20700 | 20750 | 20800 | 20700 | 306 |
| 279 | 20230622 | 141500 | 1436478400 | 20800 | 20750 | 20800 | 20700 | 318 |
| 280 | 20230622 | 141400 | 1429889700 | 20750 | 20750 | 20800 | 20700 | 449 |
| 281 | 20230622 | 141300 | 1420586450 | 20750 | 20750 | 20750 | 20700 | 772 |
| 282 | 20230622 | 141200 | 1404582350 | 20700 | 20750 | 20750 | 20700 | 862 |
| 283 | 20230622 | 141100 | 1386738300 | 20700 | 20700 | 20750 | 20700 | 400 |
| 284 | 20230622 | 141000 | 1378454900 | 20750 | 20700 | 20750 | 20700 | 207 |
| 285 | 20230622 | 140900 | 1374168800 | 20750 | 20700 | 20750 | 20700 | 528 |
| 286 | 20230622 | 140800 | 1363233650 | 20750 | 20750 | 20750 | 20700 | 162 |
| 287 | 20230622 | 140700 | 1359876000 | 20750 | 20750 | 20800 | 20750 | 221 |
| 288 | 20230622 | 140600 | 1355289500 | 20750 | 20750 | 20800 | 20750 | 633 |
| 289 | 20230622 | 140500 | 1342153300 | 20800 | 20750 | 20800 | 20750 | 232 |
| 290 | 20230622 | 140400 | 1337338700 | 20700 | 20700 | 20750 | 20700 | 481 |
| 291 | 20230622 | 140300 | 1327373950 | 20800 | 20750 | 20800 | 20700 | 404 |
| 292 | 20230622 | 140200 | 1319004500 | 20700 | 20750 | 20800 | 20700 | 321 |
| 293 | 20230622 | 140100 | 1312352300 | 20700 | 20750 | 20800 | 20700 | 442 |
| 294 | 20230622 | 140000 | 1303189300 | 20750 | 20750 | 20750 | 20700 | 209 |
| 295 | 20230622 | 135900 | 1298860950 | 20750 | 20800 | 20800 | 20700 | 319 |
| 296 | 20230622 | 135800 | 1292245550 | 20750 | 20750 | 20800 | 20750 | 215 |
| 297 | 20230622 | 135700 | 1287783200 | 20750 | 20750 | 20800 | 20750 | 349 |
| 298 | 20230622 | 135600 | 1280540750 | 20750 | 20800 | 20800 | 20750 | 447 |
| 299 | 20230622 | 135500 | 1271263250 | 20800 | 20750 | 20800 | 20750 | 346 |
| 300 | 20230622 | 135400 | 1264082300 | 20800 | 20750 | 20800 | 20750 | 224 |
| 301 | 20230622 | 135300 | 1259431550 | 20750 | 20800 | 20850 | 20750 | 469 |
| 302 | 20230622 | 135200 | 1249684400 | 20800 | 20800 | 20800 | 20750 | 502 |
| 303 | 20230622 | 135100 | 1239265950 | 20750 | 20800 | 20850 | 20750 | 299 |
| 304 | 20230622 | 135000 | 1233056850 | 20800 | 20850 | 20850 | 20750 | 321 |
| 305 | 20230622 | 134900 | 1226393100 | 20850 | 20850 | 20850 | 20750 | 502 |
| 306 | 20230622 | 134800 | 1215954050 | 20850 | 20800 | 20850 | 20800 | 219 |
| 307 | 20230622 | 134700 | 1211397150 | 20850 | 20850 | 20850 | 20800 | 248 |
| 308 | 20230622 | 134600 | 1206235700 | 20800 | 20800 | 20850 | 20800 | 498 |
| 309 | 20230622 | 134500 | 1195872700 | 20800 | 20950 | 20950 | 20750 | 5280 |
| 310 | 20230622 | 134400 | 1085842800 | 20950 | 20950 | 20950 | 20900 | 222 |
| 311 | 20230622 | 134300 | 1081200300 | 20900 | 20950 | 20950 | 20900 | 469 |
| 312 | 20230622 | 134200 | 1071395500 | 20900 | 20950 | 21000 | 20900 | 483 |
| 313 | 20230622 | 134100 | 1061293300 | 20950 | 20900 | 21000 | 20900 | 219 |
| 314 | 20230622 | 134000 | 1056712450 | 21000 | 20950 | 21000 | 20900 | 312 |
| 315 | 20230622 | 133900 | 1050189000 | 20950 | 20950 | 21000 | 20900 | 353 |
| 316 | 20230622 | 133800 | 1042797650 | 20950 | 20950 | 21000 | 20900 | 517 |
| 317 | 20230622 | 133700 | 1031974250 | 20950 | 21000 | 21000 | 20950 | 285 |
| 318 | 20230622 | 133600 | 1026002500 | 21000 | 20950 | 21000 | 20950 | 152 |
| 319 | 20230622 | 133500 | 1022816700 | 20950 | 20950 | 21000 | 20950 | 502 |
| 320 | 20230622 | 133400 | 1012297400 | 21050 | 21050 | 21050 | 21050 | 35 |
| 321 | 20230622 | 133300 | 1011560650 | 21050 | 20950 | 21050 | 20950 | 96 |
| 322 | 20230622 | 133200 | 1009545350 | 21000 | 21050 | 21050 | 21000 | 133 |
| 323 | 20230622 | 133100 | 1006750550 | 20950 | 21050 | 21050 | 20950 | 116 |
| 324 | 20230622 | 133000 | 1004318350 | 21050 | 21050 | 21050 | 20950 | 119 |
| 325 | 20230622 | 132900 | 1001821450 | 21050 | 21050 | 21050 | 21000 | 110 |
| 326 | 20230622 | 132800 | 999510200 | 21050 | 20950 | 21050 | 20950 | 102 |
| 327 | 20230622 | 132700 | 997370800 | 21050 | 21050 | 21050 | 20950 | 127 |
| 328 | 20230622 | 132600 | 994703900 | 21000 | 20950 | 21000 | 20950 | 230 |
| 329 | 20230622 | 132500 | 989877850 | 21000 | 20900 | 21050 | 20900 | 90 |
| 330 | 20230622 | 132400 | 987993050 | 20950 | 21050 | 21050 | 20950 | 15 |
| 331 | 20230622 | 132300 | 987677700 | 21050 | 21050 | 21050 | 20950 | 149 |
| 332 | 20230622 | 132200 | 984552050 | 20900 | 21050 | 21050 | 20900 | 98 |
| 333 | 20230622 | 132100 | 982500100 | 21050 | 20950 | 21050 | 20950 | 186 |
| 334 | 20230622 | 132000 | 978599200 | 20950 | 21000 | 21050 | 20950 | 50 |
| 335 | 20230622 | 131900 | 977549650 | 20900 | 20950 | 21050 | 20900 | 1489 |
| 336 | 20230622 | 131800 | 946353200 | 20950 | 21050 | 21050 | 20950 | 107 |
| 337 | 20230622 | 131700 | 944106500 | 21100 | 21100 | 21100 | 20950 | 119 |
| 338 | 20230622 | 131600 | 941610000 | 21100 | 21050 | 21100 | 21000 | 117 |
| 339 | 20230622 | 131500 | 939149300 | 21100 | 21000 | 21100 | 21000 | 113 |
| 340 | 20230622 | 131400 | 936773450 | 21100 | 21100 | 21100 | 21000 | 129 |
| 341 | 20230622 | 131300 | 934060850 | 21100 | 21000 | 21100 | 21000 | 110 |
| 342 | 20230622 | 131200 | 931747450 | 21100 | 21100 | 21100 | 21100 | 48 |
| 343 | 20230622 | 131100 | 930734650 | 21000 | 21000 | 21100 | 21000 | 131 |
| 344 | 20230622 | 131000 | 927981350 | 21050 | 21050 | 21100 | 21050 | 64 |
| 345 | 20230622 | 130900 | 926633250 | 21100 | 21100 | 21100 | 21000 | 116 |
| 346 | 20230622 | 130800 | 924193850 | 21100 | 21100 | 21100 | 21000 | 141 |
| 347 | 20230622 | 130700 | 921229750 | 21100 | 21100 | 21100 | 21000 | 104 |
| 348 | 20230622 | 130600 | 919042150 | 21100 | 21000 | 21100 | 21000 | 94 |
| 349 | 20230622 | 130500 | 917065550 | 21100 | 21100 | 21100 | 21000 | 156 |
| 350 | 20230622 | 130400 | 913783650 | 21100 | 21100 | 21100 | 21000 | 640 |
| 351 | 20230622 | 130300 | 900338100 | 21100 | 21050 | 21100 | 21000 | 99 |
| 352 | 20230622 | 130200 | 898256550 | 21000 | 21050 | 21050 | 21000 | 34 |
| 353 | 20230622 | 130100 | 897542000 | 21050 | 21050 | 21100 | 21050 | 114 |
| 354 | 20230622 | 130000 | 895141000 | 21050 | 21050 | 21100 | 21050 | 89 |
| 355 | 20230622 | 125900 | 893266350 | 21050 | 21100 | 21100 | 21050 | 77 |
| 356 | 20230622 | 125800 | 891644150 | 21100 | 21100 | 21100 | 21050 | 125 |
| 357 | 20230622 | 125700 | 889010600 | 21050 | 21100 | 21100 | 21050 | 96 |
| 358 | 20230622 | 125600 | 886989250 | 21100 | 21100 | 21150 | 21050 | 113 |
| 359 | 20230622 | 125500 | 884607250 | 21100 | 21150 | 21150 | 21050 | 122 |
| 360 | 20230622 | 125400 | 882037150 | 21150 | 21100 | 21150 | 21000 | 125 |
| 361 | 20230622 | 125300 | 879408450 | 21100 | 21100 | 21100 | 21000 | 114 |
| 362 | 20230622 | 125200 | 877008550 | 21100 | 21150 | 21150 | 21000 | 156 |
| 363 | 20230622 | 125100 | 873726650 | 21150 | 21100 | 21150 | 21000 | 113 |
| 364 | 20230622 | 125000 | 871348450 | 21100 | 21100 | 21150 | 21000 | 615 |
| 365 | 20230622 | 124900 | 858425800 | 21100 | 21050 | 21150 | 21050 | 65 |
| 366 | 20230622 | 124800 | 857055650 | 21100 | 21100 | 21150 | 21100 | 233 |
| 367 | 20230622 | 124700 | 852138050 | 21100 | 21100 | 21100 | 21050 | 130 |
| 368 | 20230622 | 124600 | 849399500 | 21100 | 21150 | 21150 | 21050 | 121 |
| 369 | 20230622 | 124500 | 846848850 | 21100 | 21150 | 21150 | 21100 | 129 |
| 370 | 20230622 | 124400 | 844125400 | 21150 | 21150 | 21150 | 21000 | 127 |
| 371 | 20230622 | 124300 | 841456150 | 21150 | 21150 | 21150 | 21000 | 118 |
| 372 | 20230622 | 124200 | 838972300 | 21150 | 21150 | 21150 | 21000 | 100 |
| 373 | 20230622 | 124100 | 836867950 | 21150 | 21000 | 21150 | 21000 | 134 |
| 374 | 20230622 | 124000 | 834047350 | 21150 | 21100 | 21150 | 21000 | 68 |
| 375 | 20230622 | 123900 | 832616100 | 21100 | 21100 | 21150 | 21100 | 76 |
| 376 | 20230622 | 123800 | 831010200 | 21100 | 21150 | 21150 | 21050 | 95 |
| 377 | 20230622 | 123700 | 829007700 | 21000 | 21100 | 21150 | 21000 | 179 |
| 378 | 20230622 | 123600 | 825243600 | 21100 | 21150 | 21150 | 21050 | 40 |
| 379 | 20230622 | 123500 | 824399000 | 21150 | 21150 | 21150 | 21050 | 127 |
| 380 | 20230622 | 123400 | 821718400 | 21150 | 21150 | 21150 | 21000 | 128 |
| 381 | 20230622 | 123300 | 819024000 | 21100 | 21150 | 21150 | 21000 | 107 |
| 382 | 20230622 | 123200 | 816773500 | 21150 | 21150 | 21150 | 21050 | 117 |
| 383 | 20230622 | 123100 | 814307150 | 21150 | 21050 | 21150 | 21050 | 98 |
| 384 | 20230622 | 123000 | 812241650 | 21150 | 21100 | 21150 | 21100 | 179 |
| 385 | 20230622 | 122900 | 808460500 | 21150 | 21100 | 21150 | 21100 | 34 |
| 386 | 20230622 | 122800 | 807741450 | 21050 | 21150 | 21150 | 21050 | 126 |
| 387 | 20230622 | 122700 | 805086200 | 21050 | 21150 | 21150 | 21050 | 91 |
| 388 | 20230622 | 122600 | 803167650 | 21050 | 21150 | 21150 | 21050 | 112 |
| 389 | 20230622 | 122500 | 800807350 | 21150 | 21150 | 21150 | 21050 | 109 |
| 390 | 20230622 | 122400 | 798511000 | 21150 | 21150 | 21150 | 21050 | 108 |
| 391 | 20230622 | 122300 | 796233600 | 21150 | 21150 | 21150 | 21100 | 127 |
| 392 | 20230622 | 122200 | 793551950 | 21050 | 21150 | 21150 | 21050 | 103 |
| 393 | 20230622 | 122100 | 791381600 | 21150 | 21000 | 21150 | 21000 | 131 |
| 394 | 20230622 | 122000 | 788621300 | 21150 | 21000 | 21150 | 21000 | 85 |
| 395 | 20230622 | 121900 | 786834500 | 21150 | 21100 | 21150 | 21000 | 149 |
| 396 | 20230622 | 121800 | 783690850 | 21100 | 21150 | 21150 | 21100 | 20 |
| 397 | 20230622 | 121700 | 783268050 | 21050 | 21150 | 21150 | 21050 | 117 |
| 398 | 20230622 | 121600 | 780800200 | 21050 | 21150 | 21150 | 21050 | 123 |
| 399 | 20230622 | 121500 | 778208450 | 21000 | 21150 | 21150 | 21000 | 102 |
| 400 | 20230622 | 121400 | 776064650 | 21150 | 21100 | 21150 | 21100 | 132 |
| 401 | 20230622 | 121300 | 773277700 | 21150 | 21150 | 21150 | 21000 | 85 |
| 402 | 20230622 | 121200 | 771489700 | 21150 | 21200 | 21200 | 21000 | 158 |
| 403 | 20230622 | 121100 | 768158650 | 21200 | 21200 | 21200 | 21050 | 203 |
| 404 | 20230622 | 121000 | 763871550 | 21200 | 21200 | 21200 | 21050 | 76 |
| 405 | 20230622 | 120900 | 762268600 | 21200 | 21050 | 21200 | 21050 | 148 |
| 406 | 20230622 | 120800 | 759147650 | 21200 | 21150 | 21200 | 21050 | 83 |
| 407 | 20230622 | 120700 | 757397900 | 21150 | 21150 | 21150 | 21150 | 67 |
| 408 | 20230622 | 120600 | 755980850 | 21050 | 21150 | 21150 | 21050 | 144 |
| 409 | 20230622 | 120500 | 752945650 | 21150 | 21150 | 21150 | 21050 | 84 |
| 410 | 20230622 | 120400 | 751174550 | 21150 | 21150 | 21150 | 21000 | 152 |
| 411 | 20230622 | 120300 | 747974750 | 21150 | 21150 | 21150 | 21050 | 110 |
| 412 | 20230622 | 120200 | 745657050 | 21000 | 21150 | 21150 | 21000 | 103 |
| 413 | 20230622 | 120100 | 743485100 | 21150 | 21200 | 21200 | 21000 | 108 |
| 414 | 20230622 | 120000 | 741213250 | 21200 | 21200 | 21200 | 21000 | 148 |
| 415 | 20230622 | 115900 | 738095650 | 21200 | 21150 | 21200 | 21100 | 112 |
| 416 | 20230622 | 115800 | 735729050 | 21100 | 21000 | 21100 | 21000 | 100 |
| 417 | 20230622 | 115700 | 733628950 | 21100 | 21150 | 21150 | 21000 | 138 |
| 418 | 20230622 | 115600 | 730722600 | 21150 | 21000 | 21150 | 21000 | 95 |
| 419 | 20230622 | 115500 | 728722500 | 21150 | 21200 | 21200 | 21150 | 61 |
| 420 | 20230622 | 115400 | 727431750 | 21000 | 21150 | 21200 | 21000 | 450 |
| 421 | 20230622 | 115300 | 717928900 | 21150 | 21150 | 21150 | 21050 | 168 |
| 422 | 20230622 | 115200 | 714390800 | 21050 | 21050 | 21150 | 21050 | 95 |
| 423 | 20230622 | 115100 | 712389050 | 21100 | 21100 | 21100 | 21000 | 195 |
| 424 | 20230622 | 115000 | 708283550 | 21100 | 21150 | 21150 | 21000 | 236 |
| 425 | 20230622 | 114900 | 703312450 | 21100 | 21150 | 21150 | 21000 | 85 |
| 426 | 20230622 | 114800 | 701523300 | 21100 | 21100 | 21100 | 21050 | 158 |
| 427 | 20230622 | 114700 | 698195250 | 21050 | 21000 | 21100 | 21000 | 83 |
| 428 | 20230622 | 114600 | 696449500 | 21100 | 21100 | 21100 | 21000 | 114 |
| 429 | 20230622 | 114500 | 694053800 | 21100 | 20950 | 21100 | 20950 | 193 |
| 430 | 20230622 | 114400 | 690000600 | 21100 | 21000 | 21150 | 21000 | 118 |
| 431 | 20230622 | 114300 | 687519300 | 21150 | 21100 | 21150 | 20950 | 88 |
| 432 | 20230622 | 114200 | 685672550 | 21100 | 21100 | 21150 | 21100 | 46 |
| 433 | 20230622 | 114100 | 684700850 | 20950 | 21050 | 21050 | 20950 | 287 |
| 434 | 20230622 | 114000 | 678668200 | 20950 | 21150 | 21150 | 20950 | 2854 |
| 435 | 20230622 | 113900 | 618810650 | 21000 | 21150 | 21150 | 21000 | 110 |
| 436 | 20230622 | 113800 | 616496150 | 21150 | 21100 | 21150 | 21050 | 126 |
| 437 | 20230622 | 113700 | 613840900 | 21100 | 21150 | 21150 | 21050 | 124 |
| 438 | 20230622 | 113600 | 611224550 | 21150 | 21150 | 21150 | 21050 | 94 |
| 439 | 20230622 | 113500 | 609243550 | 21150 | 21050 | 21150 | 21050 | 125 |
| 440 | 20230622 | 113400 | 606608000 | 21150 | 21150 | 21150 | 21150 | 19 |
| 441 | 20230622 | 113300 | 606206150 | 21000 | 21100 | 21150 | 21000 | 436 |
| 442 | 20230622 | 113200 | 597011250 | 21100 | 21100 | 21150 | 21100 | 59 |
| 443 | 20230622 | 113100 | 595765950 | 21050 | 21100 | 21100 | 21000 | 137 |
| 444 | 20230622 | 113000 | 592885500 | 21000 | 21100 | 21100 | 21000 | 132 |
| 445 | 20230622 | 112900 | 590108700 | 21000 | 21100 | 21100 | 21000 | 87 |
| 446 | 20230622 | 112800 | 588280400 | 21000 | 21050 | 21050 | 21000 | 74 |
| 447 | 20230622 | 112700 | 586722750 | 21100 | 21050 | 21100 | 21000 | 98 |
| 448 | 20230622 | 112600 | 584663400 | 21050 | 21000 | 21100 | 21000 | 114 |
| 449 | 20230622 | 112500 | 582268150 | 21100 | 21050 | 21100 | 21000 | 123 |
| 450 | 20230622 | 112400 | 579682700 | 21050 | 21000 | 21050 | 21000 | 134 |
| 451 | 20230622 | 112300 | 576865350 | 21000 | 21000 | 21050 | 21000 | 106 |
| 452 | 20230622 | 112200 | 574638750 | 21050 | 21000 | 21050 | 21000 | 97 |
| 453 | 20230622 | 112100 | 572601150 | 21050 | 21050 | 21050 | 21050 | 20 |
| 454 | 20230622 | 112000 | 572180150 | 21000 | 21050 | 21050 | 21000 | 231 |
| 455 | 20230622 | 111900 | 567322700 | 21050 | 21050 | 21050 | 21000 | 98 |
| 456 | 20230622 | 111800 | 565263450 | 21000 | 21000 | 21050 | 21000 | 143 |
| 457 | 20230622 | 111700 | 562259950 | 21000 | 21050 | 21050 | 21000 | 120 |
| 458 | 20230622 | 111600 | 559739250 | 21050 | 21000 | 21050 | 21000 | 69 |
| 459 | 20230622 | 111500 | 558289700 | 21050 | 21000 | 21050 | 21000 | 122 |
| 460 | 20230622 | 111400 | 555727050 | 21050 | 21000 | 21050 | 21000 | 72 |
| 461 | 20230622 | 111300 | 554214500 | 21050 | 21050 | 21050 | 21000 | 161 |
| 462 | 20230622 | 111200 | 550829800 | 21050 | 21000 | 21050 | 21000 | 128 |
| 463 | 20230622 | 111100 | 548140400 | 21050 | 21000 | 21100 | 21000 | 24 |
| 464 | 20230622 | 111000 | 547634250 | 21000 | 21100 | 21100 | 21000 | 103 |
| 465 | 20230622 | 110900 | 545468850 | 21000 | 21050 | 21100 | 21000 | 545 |
| 466 | 20230622 | 110800 | 533998900 | 21100 | 21100 | 21150 | 21050 | 39 |
| 467 | 20230622 | 110700 | 533176400 | 21100 | 21050 | 21150 | 21050 | 381 |
| 468 | 20230622 | 110600 | 525147450 | 21050 | 21150 | 21150 | 21050 | 101 |
| 469 | 20230622 | 110500 | 523020300 | 21050 | 21100 | 21150 | 21050 | 88 |
| 470 | 20230622 | 110400 | 521162850 | 21100 | 21050 | 21150 | 21050 | 121 |
| 471 | 20230622 | 110300 | 518614250 | 21150 | 21050 | 21150 | 21050 | 76 |
| 472 | 20230622 | 110200 | 517013150 | 21150 | 21150 | 21150 | 21050 | 122 |
| 473 | 20230622 | 110100 | 514442000 | 21100 | 21100 | 21100 | 21100 | 110 |
| 474 | 20230622 | 110000 | 512121000 | 21150 | 21150 | 21150 | 21100 | 40 |
| 475 | 20230622 | 105900 | 511275350 | 21050 | 21150 | 21150 | 21050 | 109 |
| 476 | 20230622 | 105800 | 508979500 | 21050 | 21150 | 21150 | 21050 | 78 |
| 477 | 20230622 | 105700 | 507336200 | 21150 | 21150 | 21150 | 21100 | 113 |
| 478 | 20230622 | 105600 | 504950500 | 21100 | 21100 | 21100 | 21100 | 88 |
| 479 | 20230622 | 105500 | 503093700 | 21050 | 21150 | 21150 | 21050 | 109 |
| 480 | 20230622 | 105400 | 500797600 | 21000 | 21150 | 21150 | 21000 | 90 |
| 481 | 20230622 | 105300 | 498905800 | 21150 | 21000 | 21150 | 21000 | 90 |
| 482 | 20230622 | 105200 | 497014150 | 21150 | 21100 | 21150 | 21000 | 120 |
| 483 | 20230622 | 105100 | 494489450 | 21100 | 21100 | 21100 | 21000 | 97 |
| 484 | 20230622 | 105000 | 492451150 | 21100 | 21100 | 21100 | 21000 | 176 |
| 485 | 20230622 | 104900 | 488743450 | 21000 | 21050 | 21100 | 21000 | 360 |
| 486 | 20230622 | 104800 | 481170100 | 21100 | 21100 | 21100 | 21100 | 13 |
| 487 | 20230622 | 104700 | 480895800 | 21050 | 21050 | 21100 | 21050 | 127 |
| 488 | 20230622 | 104600 | 478221900 | 21100 | 21150 | 21150 | 21100 | 75 |
| 489 | 20230622 | 104500 | 476638700 | 21150 | 21050 | 21150 | 21050 | 96 |
| 490 | 20230622 | 104400 | 474616900 | 21050 | 21150 | 21150 | 21050 | 78 |
| 491 | 20230622 | 104300 | 472971050 | 21100 | 21100 | 21100 | 21050 | 106 |
| 492 | 20230622 | 104200 | 470737800 | 21100 | 21100 | 21100 | 21050 | 155 |
| 493 | 20230622 | 104100 | 467471650 | 21100 | 21050 | 21100 | 21000 | 93 |
| 494 | 20230622 | 104000 | 465517800 | 21100 | 21100 | 21100 | 21050 | 96 |
| 495 | 20230622 | 103900 | 463495950 | 21150 | 21100 | 21150 | 21100 | 111 |
| 496 | 20230622 | 103800 | 461153200 | 21100 | 21050 | 21150 | 21050 | 126 |
| 497 | 20230622 | 103700 | 458498200 | 21100 | 21050 | 21100 | 21050 | 157 |
| 498 | 20230622 | 103600 | 455185550 | 21050 | 21100 | 21100 | 21050 | 397 |
| 499 | 20230622 | 103500 | 446827700 | 21050 | 21100 | 21100 | 21050 | 196 |
| 500 | 20230622 | 103400 | 442701300 | 21050 | 21100 | 21100 | 21050 | 109 |
| 501 | 20230622 | 103300 | 440405950 | 21150 | 21150 | 21150 | 21050 | 108 |
| 502 | 20230622 | 103200 | 438130350 | 21050 | 21100 | 21150 | 21050 | 114 |
| 503 | 20230622 | 103100 | 435724750 | 21050 | 21100 | 21100 | 21050 | 96 |
| 504 | 20230622 | 103000 | 433701150 | 21150 | 21050 | 21150 | 21050 | 87 |
| 505 | 20230622 | 102900 | 431868800 | 21150 | 21100 | 21150 | 21050 | 111 |
| 506 | 20230622 | 102800 | 429530350 | 21150 | 21100 | 21150 | 21100 | 101 |
| 507 | 20230622 | 102700 | 427398700 | 21100 | 21100 | 21100 | 21100 | 57 |
| 508 | 20230622 | 102600 | 426196000 | 21100 | 21150 | 21150 | 21050 | 100 |
| 509 | 20230622 | 102500 | 424089300 | 21050 | 21150 | 21150 | 21050 | 114 |
| 510 | 20230622 | 102400 | 421687000 | 21050 | 21050 | 21150 | 21050 | 133 |
| 511 | 20230622 | 102300 | 418884250 | 21050 | 21150 | 21150 | 21050 | 121 |
| 512 | 20230622 | 102200 | 416333950 | 21150 | 21050 | 21150 | 21050 | 79 |
| 513 | 20230622 | 102100 | 414669800 | 21150 | 21100 | 21150 | 21050 | 89 |
| 514 | 20230622 | 102000 | 412794600 | 21100 | 21100 | 21150 | 21050 | 107 |
| 515 | 20230622 | 101900 | 410540550 | 21100 | 21100 | 21100 | 21100 | 113 |
| 516 | 20230622 | 101800 | 408156250 | 21150 | 21050 | 21150 | 21050 | 102 |
| 517 | 20230622 | 101700 | 406008050 | 21150 | 21100 | 21150 | 21050 | 80 |
| 518 | 20230622 | 101600 | 404319700 | 21150 | 21100 | 21150 | 21050 | 88 |
| 519 | 20230622 | 101500 | 402463650 | 21150 | 21100 | 21150 | 21100 | 28 |
| 520 | 20230622 | 101400 | 401872200 | 21100 | 21100 | 21150 | 21100 | 99 |
| 521 | 20230622 | 101300 | 399782650 | 21100 | 21150 | 21150 | 21100 | 123 |
| 522 | 20230622 | 101200 | 397186700 | 21100 | 21100 | 21150 | 21100 | 94 |
| 523 | 20230622 | 101100 | 395202600 | 21050 | 21100 | 21100 | 21050 | 98 |
| 524 | 20230622 | 101000 | 393139150 | 21100 | 21100 | 21100 | 21050 | 80 |
| 525 | 20230622 | 100900 | 391454500 | 21100 | 21100 | 21100 | 21050 | 137 |
| 526 | 20230622 | 100800 | 388568700 | 21050 | 21100 | 21100 | 21050 | 88 |
| 527 | 20230622 | 100700 | 386715800 | 21100 | 21100 | 21150 | 21050 | 86 |
| 528 | 20230622 | 100600 | 384904100 | 21100 | 21050 | 21100 | 21050 | 96 |
| 529 | 20230622 | 100500 | 382882800 | 21100 | 21050 | 21100 | 21050 | 224 |
| 530 | 20230622 | 100400 | 378161100 | 21050 | 21050 | 21100 | 21050 | 70 |
| 531 | 20230622 | 100300 | 376687050 | 21050 | 21100 | 21100 | 21050 | 99 |
| 532 | 20230622 | 100200 | 374601950 | 21000 | 21100 | 21100 | 21000 | 152 |
| 533 | 20230622 | 100100 | 371404450 | 21000 | 21000 | 21000 | 21000 | 106 |
| 534 | 20230622 | 100000 | 369178450 | 21000 | 21100 | 21100 | 21000 | 586 |
| 535 | 20230622 | 095900 | 356847400 | 21050 | 21000 | 21050 | 21000 | 88 |
| 536 | 20230622 | 095800 | 354999150 | 21000 | 21000 | 21000 | 21000 | 183 |
| 537 | 20230622 | 095700 | 351156150 | 21000 | 21050 | 21050 | 21000 | 86 |
| 538 | 20230622 | 095600 | 349345900 | 21050 | 21050 | 21050 | 21050 | 80 |
| 539 | 20230622 | 095500 | 347661900 | 21000 | 21050 | 21050 | 21000 | 88 |
| 540 | 20230622 | 095400 | 345813650 | 21050 | 21000 | 21100 | 21000 | 137 |
| 541 | 20230622 | 095300 | 342931200 | 21000 | 20950 | 21000 | 20950 | 947 |
| 542 | 20230622 | 095200 | 323044700 | 20950 | 20950 | 20950 | 20950 | 198 |
| 543 | 20230622 | 095100 | 318896600 | 20950 | 20950 | 20950 | 20950 | 162 |
| 544 | 20230622 | 095000 | 315502700 | 20950 | 20950 | 20950 | 20950 | 698 |
| 545 | 20230622 | 094900 | 300879600 | 20950 | 21000 | 21000 | 20950 | 807 |
| 546 | 20230622 | 094800 | 283965350 | 21000 | 21000 | 21000 | 21000 | 194 |
| 547 | 20230622 | 094700 | 279891350 | 21000 | 21000 | 21000 | 20950 | 198 |
| 548 | 20230622 | 094600 | 275737800 | 21000 | 21000 | 21000 | 21000 | 246 |
| 549 | 20230622 | 094500 | 270571800 | 21000 | 21100 | 21100 | 21000 | 640 |
| 550 | 20230622 | 094400 | 257130800 | 21000 | 21000 | 21000 | 21000 | 587 |
| 551 | 20230622 | 094300 | 244803800 | 21000 | 21000 | 21000 | 21000 | 100 |
| 552 | 20230622 | 094200 | 242703800 | 21000 | 21000 | 21000 | 21000 | 127 |
| 553 | 20230622 | 094100 | 240036800 | 21000 | 21000 | 21050 | 21000 | 294 |
| 554 | 20230622 | 094000 | 233853750 | 21050 | 21050 | 21050 | 21000 | 1364 |
| 555 | 20230622 | 093900 | 205145500 | 21050 | 21100 | 21100 | 21050 | 132 |
| 556 | 20230622 | 093800 | 202365900 | 21050 | 21100 | 21100 | 21050 | 168 |
| 557 | 20230622 | 093700 | 198826550 | 21100 | 21050 | 21100 | 21050 | 96 |
| 558 | 20230622 | 093600 | 196803600 | 21100 | 21100 | 21100 | 21050 | 216 |
| 559 | 20230622 | 093500 | 192251550 | 21050 | 21100 | 21100 | 21050 | 507 |
| 560 | 20230622 | 093400 | 181572900 | 21100 | 21050 | 21100 | 21050 | 75 |
| 561 | 20230622 | 093300 | 179993900 | 21100 | 21050 | 21100 | 21050 | 536 |
| 562 | 20230622 | 093200 | 168688100 | 21100 | 21100 | 21150 | 21100 | 881 |
| 563 | 20230622 | 093100 | 150098000 | 21150 | 21150 | 21150 | 21150 | 3 |
| 564 | 20230622 | 093000 | 150034550 | 21100 | 21150 | 21150 | 21100 | 92 |
| 565 | 20230622 | 092900 | 148092900 | 21150 | 21100 | 21150 | 21100 | 142 |
| 566 | 20230622 | 092800 | 145093600 | 21100 | 21100 | 21200 | 21100 | 142 |
| 567 | 20230622 | 092700 | 142097200 | 21150 | 21150 | 21150 | 21150 | 643 |
| 568 | 20230622 | 092600 | 128497750 | 21200 | 21250 | 21250 | 21200 | 514 |
| 569 | 20230622 | 092500 | 117600350 | 21250 | 21200 | 21250 | 21200 | 250 |
| 570 | 20230622 | 092400 | 112299500 | 21200 | 21200 | 21200 | 21200 | 81 |
| 571 | 20230622 | 092300 | 110582300 | 21250 | 21200 | 21250 | 21200 | 91 |
| 572 | 20230622 | 092200 | 108652900 | 21200 | 21200 | 21200 | 21200 | 122 |
| 573 | 20230622 | 092100 | 106066500 | 21250 | 21300 | 21300 | 21250 | 294 |
| 574 | 20230622 | 092000 | 99818850 | 21300 | 21250 | 21300 | 21250 | 99 |
| 575 | 20230622 | 091900 | 97714750 | 21250 | 21300 | 21300 | 21200 | 164 |
| 576 | 20230622 | 091800 | 94231150 | 21300 | 21300 | 21350 | 21300 | 219 |
| 577 | 20230622 | 091700 | 89566350 | 21250 | 21200 | 21250 | 21200 | 404 |
| 578 | 20230622 | 091600 | 80987700 | 21200 | 21200 | 21200 | 21200 | 213 |
| 579 | 20230622 | 091500 | 76472100 | 21150 | 21200 | 21250 | 21150 | 136 |
| 580 | 20230622 | 091400 | 73589150 | 21200 | 21200 | 21300 | 21200 | 196 |
| 581 | 20230622 | 091300 | 69427900 | 21200 | 21150 | 21250 | 21150 | 437 |
| 582 | 20230622 | 091200 | 60169400 | 21200 | 21250 | 21250 | 21150 | 308 |
| 583 | 20230622 | 091100 | 53653900 | 21200 | 21150 | 21200 | 21100 | 581 |
| 584 | 20230622 | 091000 | 41359850 | 21150 | 21200 | 21200 | 21150 | 544 |
| 585 | 20230622 | 090900 | 29848700 | 21200 | 21250 | 21250 | 21200 | 183 |
| 586 | 20230622 | 090800 | 25968500 | 21250 | 21300 | 21350 | 21250 | 127 |
| 587 | 20230622 | 090700 | 23267400 | 21200 | 21300 | 21300 | 21200 | 90 |
| 588 | 20230622 | 090600 | 21358000 | 21250 | 21200 | 21250 | 21200 | 154 |
| 589 | 20230622 | 090500 | 18090150 | 21200 | 21250 | 21250 | 21200 | 111 |
| 590 | 20230622 | 090400 | 15735600 | 21250 | 21200 | 21250 | 21200 | 93 |
| 591 | 20230622 | 090300 | 13763950 | 21150 | 21200 | 21200 | 21150 | 94 |
| 592 | 20230622 | 090200 | 11775650 | 21200 | 21250 | 21250 | 21100 | 98 |
| 593 | 20230622 | 090100 | 9700250 | 21200 | 21400 | 21450 | 21100 | 336 |
| 594 | 20230622 | 090000 | 2574000 | 21450 | 21450 | 21450 | 21450 | 98 |