33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 192500 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 1558 |
| 3 | 20230612 | 192400 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 4 | 20230612 | 192300 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 5 | 20230612 | 192200 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 6 | 20230612 | 192100 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 7 | 20230612 | 192000 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 8 | 20230612 | 191900 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 9 | 20230612 | 191800 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 10 | 20230612 | 191700 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 11 | 20230612 | 191600 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 12 | 20230612 | 191500 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 13 | 20230612 | 191400 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 14 | 20230612 | 191300 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 15 | 20230612 | 191200 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 16 | 20230612 | 191100 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 17 | 20230612 | 191000 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 18 | 20230612 | 190900 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 19 | 20230612 | 190800 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 20 | 20230612 | 190700 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 21 | 20230612 | 190600 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 22 | 20230612 | 190500 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 23 | 20230612 | 190400 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 24 | 20230612 | 190300 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 25 | 20230612 | 190200 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 26 | 20230612 | 190100 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 27 | 20230612 | 190000 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 28 | 20230612 | 185900 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 29 | 20230612 | 185800 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 30 | 20230612 | 185700 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 31 | 20230612 | 185600 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 32 | 20230612 | 185500 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 1558 |
| 33 | 20230612 | 185400 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 34 | 20230612 | 185300 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 35 | 20230612 | 185200 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 36 | 20230612 | 185100 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 37 | 20230612 | 185000 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 38 | 20230612 | 184900 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 39 | 20230612 | 184800 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 40 | 20230612 | 184700 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 41 | 20230612 | 184600 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 42 | 20230612 | 184500 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 43 | 20230612 | 184400 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 44 | 20230612 | 184300 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 45 | 20230612 | 184200 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 46 | 20230612 | 184100 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 47 | 20230612 | 184000 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 48 | 20230612 | 183900 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 49 | 20230612 | 183800 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 50 | 20230612 | 183700 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 51 | 20230612 | 183600 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 52 | 20230612 | 183500 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 53 | 20230612 | 183400 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 54 | 20230612 | 183300 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 55 | 20230612 | 183200 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 56 | 20230612 | 183100 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 57 | 20230612 | 183000 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 58 | 20230612 | 182900 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 59 | 20230612 | 182800 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 60 | 20230612 | 182700 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 61 | 20230612 | 182600 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 62 | 20230612 | 182500 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 1558 |
| 63 | 20230612 | 182400 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 64 | 20230612 | 182300 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 65 | 20230612 | 182200 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 66 | 20230612 | 182100 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 67 | 20230612 | 182000 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 68 | 20230612 | 181900 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 69 | 20230612 | 181800 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 70 | 20230612 | 181700 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 71 | 20230612 | 181600 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 72 | 20230612 | 181500 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 73 | 20230612 | 181400 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 74 | 20230612 | 181300 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 75 | 20230612 | 181200 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 76 | 20230612 | 181100 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 77 | 20230612 | 181000 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 78 | 20230612 | 180900 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 79 | 20230612 | 180800 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 80 | 20230612 | 180700 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 81 | 20230612 | 180600 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 82 | 20230612 | 180500 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 83 | 20230612 | 180400 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 84 | 20230612 | 180300 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 85 | 20230612 | 180200 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 86 | 20230612 | 180100 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 87 | 20230612 | 180000 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 88 | 20230612 | 175900 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 89 | 20230612 | 175800 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 90 | 20230612 | 175700 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 91 | 20230612 | 175600 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 92 | 20230612 | 175500 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 1558 |
| 93 | 20230612 | 175400 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 94 | 20230612 | 175300 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 95 | 20230612 | 175200 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 96 | 20230612 | 175100 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 97 | 20230612 | 175000 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 98 | 20230612 | 174900 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 99 | 20230612 | 174800 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 100 | 20230612 | 174700 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 101 | 20230612 | 174600 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 102 | 20230612 | 174500 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 103 | 20230612 | 174400 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 104 | 20230612 | 174300 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 105 | 20230612 | 174200 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 106 | 20230612 | 174100 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 107 | 20230612 | 174000 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 108 | 20230612 | 173900 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 109 | 20230612 | 173800 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 110 | 20230612 | 173700 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 111 | 20230612 | 173600 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 112 | 20230612 | 173500 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 113 | 20230612 | 173400 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 114 | 20230612 | 173300 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 115 | 20230612 | 173200 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 116 | 20230612 | 173100 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 117 | 20230612 | 173000 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 118 | 20230612 | 172900 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 119 | 20230612 | 172800 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 120 | 20230612 | 172700 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 121 | 20230612 | 172600 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 122 | 20230612 | 172500 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 1558 |
| 123 | 20230612 | 172400 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 124 | 20230612 | 172300 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 125 | 20230612 | 172200 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 126 | 20230612 | 172100 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 127 | 20230612 | 172000 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 128 | 20230612 | 171900 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 129 | 20230612 | 171800 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 130 | 20230612 | 171700 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 131 | 20230612 | 171600 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 132 | 20230612 | 171500 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 133 | 20230612 | 171400 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 134 | 20230612 | 171300 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 135 | 20230612 | 171200 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 136 | 20230612 | 171100 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 137 | 20230612 | 171000 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 138 | 20230612 | 170900 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 139 | 20230612 | 170800 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 140 | 20230612 | 170700 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 141 | 20230612 | 170600 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 142 | 20230612 | 170500 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 143 | 20230612 | 170400 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 144 | 20230612 | 170300 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 145 | 20230612 | 170200 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 146 | 20230612 | 170100 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 147 | 20230612 | 170000 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 148 | 20230612 | 165900 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 149 | 20230612 | 165800 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 150 | 20230612 | 165700 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 151 | 20230612 | 165600 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 152 | 20230612 | 165500 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 1558 |
| 153 | 20230612 | 165400 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 154 | 20230612 | 165300 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 155 | 20230612 | 165200 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 156 | 20230612 | 165100 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 157 | 20230612 | 165000 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 158 | 20230612 | 164900 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 159 | 20230612 | 164800 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 160 | 20230612 | 164700 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 161 | 20230612 | 164600 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 162 | 20230612 | 164500 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 163 | 20230612 | 164400 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 164 | 20230612 | 164300 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 165 | 20230612 | 164200 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 166 | 20230612 | 164100 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 167 | 20230612 | 164000 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 168 | 20230612 | 163900 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 169 | 20230612 | 163800 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 170 | 20230612 | 163700 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 171 | 20230612 | 163600 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 172 | 20230612 | 163500 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 173 | 20230612 | 163400 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 174 | 20230612 | 163300 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 175 | 20230612 | 163200 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 176 | 20230612 | 163100 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 177 | 20230612 | 163000 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 178 | 20230612 | 162900 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 179 | 20230612 | 162800 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 180 | 20230612 | 162700 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 181 | 20230612 | 162600 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 182 | 20230612 | 162500 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 1558 |
| 183 | 20230612 | 162400 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 184 | 20230612 | 162300 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 185 | 20230612 | 162200 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 186 | 20230612 | 162100 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 187 | 20230612 | 162000 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 188 | 20230612 | 161900 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 189 | 20230612 | 161800 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 190 | 20230612 | 161700 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 191 | 20230612 | 161600 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 192 | 20230612 | 161500 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 193 | 20230612 | 161400 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 194 | 20230612 | 161300 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 195 | 20230612 | 161200 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 196 | 20230612 | 161100 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 197 | 20230612 | 161000 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 198 | 20230612 | 160900 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 199 | 20230612 | 160800 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 200 | 20230612 | 160700 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 201 | 20230612 | 160600 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 202 | 20230612 | 160500 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 203 | 20230612 | 160400 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 204 | 20230612 | 160300 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 205 | 20230612 | 160200 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 206 | 20230612 | 160100 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 207 | 20230612 | 160000 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 208 | 20230612 | 155900 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 209 | 20230612 | 155800 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 210 | 20230612 | 155700 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 211 | 20230612 | 155600 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 212 | 20230612 | 155500 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 1558 |
| 213 | 20230612 | 155400 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 214 | 20230612 | 155300 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 215 | 20230612 | 155200 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 216 | 20230612 | 155100 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 217 | 20230612 | 155000 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 218 | 20230612 | 154900 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 219 | 20230612 | 154800 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 220 | 20230612 | 154700 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 221 | 20230612 | 154600 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 222 | 20230612 | 154500 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 223 | 20230612 | 154400 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 224 | 20230612 | 154300 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 225 | 20230612 | 154200 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 226 | 20230612 | 154100 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 227 | 20230612 | 154000 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 228 | 20230612 | 153900 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 229 | 20230612 | 153800 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 230 | 20230612 | 153700 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 231 | 20230612 | 153600 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 232 | 20230612 | 153500 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 233 | 20230612 | 153400 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 234 | 20230612 | 153300 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 235 | 20230612 | 153200 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 236 | 20230612 | 153100 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 237 | 20230612 | 153000 | 2273964600 | 22200 | 22200 | 22200 | 22200 | 1558 |
| 238 | 20230612 | 152900 | 2239377000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 239 | 20230612 | 152800 | 2239377000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 240 | 20230612 | 152700 | 2239377000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 241 | 20230612 | 152600 | 2239377000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 242 | 20230612 | 152500 | 2239377000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 243 | 20230612 | 152400 | 2239377000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 244 | 20230612 | 152300 | 2239377000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 245 | 20230612 | 152200 | 2239377000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 246 | 20230612 | 152100 | 2239377000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 247 | 20230612 | 152000 | 2239377000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 248 | 20230612 | 151900 | 2239377000 | 22200 | 22100 | 22200 | 22100 | 1015 |
| 249 | 20230612 | 151800 | 2216927100 | 22000 | 22000 | 22000 | 22000 | 156 |
| 250 | 20230612 | 151700 | 2213495100 | 22000 | 22000 | 22000 | 22000 | 461 |
| 251 | 20230612 | 151600 | 2203353100 | 22000 | 22100 | 22100 | 22000 | 241 |
| 252 | 20230612 | 151500 | 2198045100 | 22100 | 22000 | 22100 | 22000 | 169 |
| 253 | 20230612 | 151400 | 2194326100 | 21950 | 22050 | 22050 | 21950 | 602 |
| 254 | 20230612 | 151300 | 2181060300 | 22050 | 22050 | 22050 | 22050 | 145 |
| 255 | 20230612 | 151200 | 2177863050 | 22050 | 22100 | 22100 | 22050 | 292 |
| 256 | 20230612 | 151100 | 2171423950 | 22100 | 22000 | 22100 | 22000 | 53 |
| 257 | 20230612 | 151000 | 2170252750 | 21950 | 21950 | 22100 | 21950 | 729 |
| 258 | 20230612 | 150900 | 2154238450 | 21950 | 22100 | 22100 | 21950 | 4329 |
| 259 | 20230612 | 150800 | 2058899800 | 22050 | 22050 | 22100 | 22050 | 311 |
| 260 | 20230612 | 150700 | 2052041800 | 22100 | 22100 | 22100 | 22050 | 407 |
| 261 | 20230612 | 150600 | 2043054650 | 22100 | 22100 | 22100 | 22100 | 91 |
| 262 | 20230612 | 150500 | 2041043550 | 22050 | 22100 | 22100 | 22050 | 183 |
| 263 | 20230612 | 150400 | 2036999400 | 22100 | 22100 | 22100 | 22100 | 716 |
| 264 | 20230612 | 150300 | 2021175800 | 22050 | 22100 | 22100 | 22050 | 64 |
| 265 | 20230612 | 150200 | 2019761600 | 22100 | 22100 | 22100 | 22100 | 19 |
| 266 | 20230612 | 150100 | 2019341700 | 22050 | 22100 | 22100 | 22050 | 17 |
| 267 | 20230612 | 150000 | 2018966100 | 22050 | 22100 | 22100 | 22050 | 278 |
| 268 | 20230612 | 145900 | 2012829800 | 22050 | 22100 | 22100 | 22050 | 139 |
| 269 | 20230612 | 145800 | 2009762100 | 22050 | 22100 | 22100 | 22050 | 1129 |
| 270 | 20230612 | 145700 | 1984842350 | 22100 | 22050 | 22100 | 22050 | 1030 |
| 271 | 20230612 | 145600 | 1962083450 | 22050 | 22050 | 22100 | 22050 | 193 |
| 272 | 20230612 | 145500 | 1957825150 | 22050 | 22050 | 22100 | 22050 | 121 |
| 273 | 20230612 | 145400 | 1955155750 | 22050 | 22100 | 22100 | 22050 | 213 |
| 274 | 20230612 | 145300 | 1950458200 | 22100 | 22050 | 22100 | 22050 | 74 |
| 275 | 20230612 | 145200 | 1948826400 | 22050 | 22050 | 22100 | 22050 | 156 |
| 276 | 20230612 | 145100 | 1945382800 | 22050 | 22100 | 22100 | 22050 | 71 |
| 277 | 20230612 | 145000 | 1943816700 | 22100 | 22050 | 22100 | 22050 | 48 |
| 278 | 20230612 | 144900 | 1942757900 | 22050 | 22050 | 22100 | 22050 | 156 |
| 279 | 20230612 | 144800 | 1939316450 | 22100 | 22050 | 22100 | 22050 | 83 |
| 280 | 20230612 | 144700 | 1937484200 | 22050 | 22050 | 22100 | 22050 | 190 |
| 281 | 20230612 | 144600 | 1933294250 | 22050 | 22100 | 22100 | 22050 | 77 |
| 282 | 20230612 | 144500 | 1931594650 | 22100 | 22050 | 22100 | 22050 | 50 |
| 283 | 20230612 | 144400 | 1930491650 | 22100 | 22050 | 22100 | 22050 | 186 |
| 284 | 20230612 | 144300 | 1926385050 | 22050 | 22050 | 22050 | 22050 | 63 |
| 285 | 20230612 | 144200 | 1924995900 | 22100 | 22100 | 22100 | 22050 | 73 |
| 286 | 20230612 | 144100 | 1923384600 | 22050 | 22100 | 22100 | 22050 | 136 |
| 287 | 20230612 | 144000 | 1920383050 | 22100 | 22050 | 22100 | 22050 | 50 |
| 288 | 20230612 | 143900 | 1919280050 | 22050 | 22050 | 22100 | 22050 | 103 |
| 289 | 20230612 | 143800 | 1917007750 | 22100 | 22050 | 22100 | 22050 | 90 |
| 290 | 20230612 | 143700 | 1915022800 | 22100 | 22050 | 22100 | 22050 | 167 |
| 291 | 20230612 | 143600 | 1911335100 | 22050 | 22050 | 22100 | 22050 | 103 |
| 292 | 20230612 | 143500 | 1909063600 | 22100 | 22050 | 22100 | 22050 | 224 |
| 293 | 20230612 | 143400 | 1904122400 | 22050 | 22100 | 22100 | 22050 | 176 |
| 294 | 20230612 | 143300 | 1900240500 | 22100 | 22050 | 22100 | 22050 | 161 |
| 295 | 20230612 | 143200 | 1896689950 | 22000 | 22050 | 22100 | 22000 | 213 |
| 296 | 20230612 | 143100 | 1891993500 | 22000 | 22050 | 22100 | 22000 | 198 |
| 297 | 20230612 | 143000 | 1887630000 | 22050 | 22000 | 22050 | 22000 | 237 |
| 298 | 20230612 | 142900 | 1882407100 | 22050 | 22100 | 22100 | 22050 | 95 |
| 299 | 20230612 | 142800 | 1880312300 | 22100 | 22050 | 22100 | 22050 | 125 |
| 300 | 20230612 | 142700 | 1877555550 | 22050 | 22050 | 22050 | 22050 | 295 |
| 301 | 20230612 | 142600 | 1871050800 | 22050 | 22100 | 22100 | 22050 | 653 |
| 302 | 20230612 | 142500 | 1856651650 | 22100 | 22100 | 22100 | 22050 | 260 |
| 303 | 20230612 | 142400 | 1850907650 | 22050 | 22100 | 22100 | 22050 | 85 |
| 304 | 20230612 | 142300 | 1849033300 | 22100 | 22050 | 22100 | 22050 | 447 |
| 305 | 20230612 | 142200 | 1839156600 | 22050 | 22100 | 22100 | 22050 | 160 |
| 306 | 20230612 | 142100 | 1835622850 | 22050 | 22050 | 22100 | 22050 | 93 |
| 307 | 20230612 | 142000 | 1833571700 | 22050 | 22100 | 22100 | 22050 | 142 |
| 308 | 20230612 | 141900 | 1830435650 | 22100 | 22100 | 22100 | 22050 | 266 |
| 309 | 20230612 | 141800 | 1824559150 | 22050 | 22050 | 22100 | 22050 | 421 |
| 310 | 20230612 | 141700 | 1815259100 | 22050 | 22100 | 22100 | 22050 | 68 |
| 311 | 20230612 | 141600 | 1813758300 | 22050 | 22050 | 22100 | 22050 | 210 |
| 312 | 20230612 | 141500 | 1809121300 | 22050 | 22100 | 22100 | 22050 | 268 |
| 313 | 20230612 | 141400 | 1803200500 | 22100 | 22100 | 22100 | 22050 | 62 |
| 314 | 20230612 | 141300 | 1801832900 | 22050 | 22100 | 22100 | 22050 | 132 |
| 315 | 20230612 | 141200 | 1798920650 | 22100 | 22100 | 22100 | 22050 | 343 |
| 316 | 20230612 | 141100 | 1791342350 | 22050 | 22050 | 22100 | 22050 | 112 |
| 317 | 20230612 | 141000 | 1788871150 | 22050 | 22100 | 22100 | 22050 | 221 |
| 318 | 20230612 | 140900 | 1783991600 | 22100 | 22100 | 22100 | 22050 | 184 |
| 319 | 20230612 | 140800 | 1779927300 | 22050 | 22050 | 22100 | 22050 | 775 |
| 320 | 20230612 | 140700 | 1762803850 | 22100 | 22100 | 22100 | 22050 | 174 |
| 321 | 20230612 | 140600 | 1758965450 | 22050 | 22050 | 22100 | 22050 | 102 |
| 322 | 20230612 | 140500 | 1756715450 | 22100 | 22050 | 22100 | 22050 | 192 |
| 323 | 20230612 | 140400 | 1752475750 | 22100 | 22050 | 22100 | 22050 | 147 |
| 324 | 20230612 | 140300 | 1749230100 | 22100 | 22100 | 22100 | 22050 | 751 |
| 325 | 20230612 | 140200 | 1732642000 | 22100 | 22050 | 22100 | 22050 | 178 |
| 326 | 20230612 | 140100 | 1728710300 | 22100 | 22050 | 22100 | 22050 | 228 |
| 327 | 20230612 | 140000 | 1723676400 | 22100 | 22050 | 22100 | 22050 | 203 |
| 328 | 20230612 | 135900 | 1719192300 | 22100 | 22050 | 22100 | 22050 | 249 |
| 329 | 20230612 | 135800 | 1713692850 | 22050 | 22100 | 22100 | 22050 | 187 |
| 330 | 20230612 | 135700 | 1709564450 | 22100 | 22050 | 22100 | 22050 | 224 |
| 331 | 20230612 | 135600 | 1704616650 | 22050 | 22100 | 22100 | 22050 | 102 |
| 332 | 20230612 | 135500 | 1702364650 | 22050 | 22050 | 22100 | 22050 | 246 |
| 333 | 20230612 | 135400 | 1696932300 | 22050 | 22050 | 22100 | 22050 | 396 |
| 334 | 20230612 | 135300 | 1688194850 | 22100 | 22100 | 22100 | 22050 | 678 |
| 335 | 20230612 | 135200 | 1673240150 | 22100 | 22100 | 22100 | 22050 | 286 |
| 336 | 20230612 | 135100 | 1666921700 | 22050 | 22050 | 22100 | 22050 | 234 |
| 337 | 20230612 | 135000 | 1661758400 | 22050 | 22100 | 22100 | 22050 | 308 |
| 338 | 20230612 | 134900 | 1654955600 | 22050 | 22100 | 22100 | 22050 | 365 |
| 339 | 20230612 | 134800 | 1646891200 | 22050 | 22050 | 22100 | 22050 | 120 |
| 340 | 20230612 | 134700 | 1644243500 | 22100 | 22150 | 22200 | 22100 | 1600 |
| 341 | 20230612 | 134600 | 1608858350 | 22200 | 22200 | 22200 | 22150 | 189 |
| 342 | 20230612 | 134500 | 1604664550 | 22150 | 22150 | 22150 | 22100 | 184 |
| 343 | 20230612 | 134400 | 1600590950 | 22150 | 22200 | 22200 | 22150 | 242 |
| 344 | 20230612 | 134300 | 1595225800 | 22200 | 22150 | 22200 | 22150 | 341 |
| 345 | 20230612 | 134200 | 1587660350 | 22200 | 22150 | 22200 | 22150 | 151 |
| 346 | 20230612 | 134100 | 1584311450 | 22200 | 22200 | 22200 | 22150 | 166 |
| 347 | 20230612 | 134000 | 1580628300 | 22150 | 22200 | 22200 | 22150 | 402 |
| 348 | 20230612 | 133900 | 1571708900 | 22150 | 22150 | 22200 | 22150 | 158 |
| 349 | 20230612 | 133800 | 1568204300 | 22200 | 22150 | 22200 | 22150 | 269 |
| 350 | 20230612 | 133700 | 1562236650 | 22200 | 22200 | 22200 | 22150 | 101 |
| 351 | 20230612 | 133600 | 1559996550 | 22250 | 22200 | 22250 | 22200 | 311 |
| 352 | 20230612 | 133500 | 1553085200 | 22250 | 22250 | 22250 | 22200 | 377 |
| 353 | 20230612 | 133400 | 1544707750 | 22250 | 22250 | 22250 | 22200 | 322 |
| 354 | 20230612 | 133300 | 1537550350 | 22250 | 22200 | 22250 | 22200 | 210 |
| 355 | 20230612 | 133200 | 1532888000 | 22200 | 22200 | 22250 | 22150 | 256 |
| 356 | 20230612 | 133100 | 1527197550 | 22250 | 22200 | 22250 | 22200 | 122 |
| 357 | 20230612 | 133000 | 1524485800 | 22200 | 22200 | 22200 | 22200 | 134 |
| 358 | 20230612 | 132900 | 1521511000 | 22200 | 22150 | 22200 | 22150 | 262 |
| 359 | 20230612 | 132800 | 1515694850 | 22150 | 22150 | 22200 | 22150 | 252 |
| 360 | 20230612 | 132700 | 1510100600 | 22150 | 22200 | 22200 | 22150 | 90 |
| 361 | 20230612 | 132600 | 1508106150 | 22200 | 22200 | 22200 | 22200 | 168 |
| 362 | 20230612 | 132500 | 1504376550 | 22150 | 22200 | 22250 | 22150 | 308 |
| 363 | 20230612 | 132400 | 1497538400 | 22200 | 22250 | 22250 | 22200 | 503 |
| 364 | 20230612 | 132300 | 1486367000 | 22250 | 22200 | 22250 | 22200 | 463 |
| 365 | 20230612 | 132200 | 1476070900 | 22250 | 22250 | 22250 | 22200 | 242 |
| 366 | 20230612 | 132100 | 1470686600 | 22250 | 22250 | 22250 | 22200 | 191 |
| 367 | 20230612 | 132000 | 1466437650 | 22250 | 22250 | 22250 | 22250 | 99 |
| 368 | 20230612 | 131900 | 1464234900 | 22250 | 22200 | 22250 | 22200 | 241 |
| 369 | 20230612 | 131800 | 1458873350 | 22200 | 22250 | 22250 | 22200 | 287 |
| 370 | 20230612 | 131700 | 1452488400 | 22200 | 22250 | 22250 | 22200 | 33 |
| 371 | 20230612 | 131600 | 1451754400 | 22250 | 22150 | 22250 | 22150 | 124 |
| 372 | 20230612 | 131500 | 1449000950 | 22200 | 22200 | 22200 | 22200 | 311 |
| 373 | 20230612 | 131400 | 1442096750 | 22200 | 22200 | 22200 | 22150 | 449 |
| 374 | 20230612 | 131300 | 1432130100 | 22200 | 22150 | 22200 | 22150 | 287 |
| 375 | 20230612 | 131200 | 1425767750 | 22200 | 22200 | 22200 | 22150 | 119 |
| 376 | 20230612 | 131100 | 1423126100 | 22200 | 22200 | 22200 | 22200 | 219 |
| 377 | 20230612 | 131000 | 1418264300 | 22200 | 22200 | 22200 | 22200 | 190 |
| 378 | 20230612 | 130900 | 1414046300 | 22200 | 22200 | 22200 | 22150 | 119 |
| 379 | 20230612 | 130800 | 1411405600 | 22200 | 22200 | 22200 | 22200 | 223 |
| 380 | 20230612 | 130700 | 1406455000 | 22200 | 22150 | 22200 | 22150 | 226 |
| 381 | 20230612 | 130600 | 1401445100 | 22150 | 22200 | 22200 | 22150 | 125 |
| 382 | 20230612 | 130500 | 1398670200 | 22200 | 22250 | 22250 | 22200 | 501 |
| 383 | 20230612 | 130400 | 1387547600 | 22200 | 22250 | 22250 | 22200 | 368 |
| 384 | 20230612 | 130300 | 1379367250 | 22250 | 22250 | 22250 | 22250 | 254 |
| 385 | 20230612 | 130200 | 1373715750 | 22200 | 22200 | 22250 | 22200 | 52 |
| 386 | 20230612 | 130100 | 1372558900 | 22200 | 22250 | 22250 | 22200 | 107 |
| 387 | 20230612 | 130000 | 1370178700 | 22250 | 22200 | 22250 | 22200 | 340 |
| 388 | 20230612 | 125900 | 1362616400 | 22250 | 22250 | 22250 | 22200 | 98 |
| 389 | 20230612 | 125800 | 1360436000 | 22200 | 22250 | 22250 | 22200 | 335 |
| 390 | 20230612 | 125700 | 1352990000 | 22250 | 22200 | 22250 | 22200 | 278 |
| 391 | 20230612 | 125600 | 1346804600 | 22250 | 22250 | 22250 | 22200 | 109 |
| 392 | 20230612 | 125500 | 1344381150 | 22250 | 22200 | 22250 | 22200 | 377 |
| 393 | 20230612 | 125400 | 1335999450 | 22200 | 22250 | 22250 | 22200 | 165 |
| 394 | 20230612 | 125300 | 1332333400 | 22250 | 22150 | 22250 | 22150 | 553 |
| 395 | 20230612 | 125200 | 1320050450 | 22150 | 22200 | 22200 | 22150 | 14 |
| 396 | 20230612 | 125100 | 1319739750 | 22200 | 22250 | 22250 | 22200 | 391 |
| 397 | 20230612 | 125000 | 1311052950 | 22250 | 22200 | 22250 | 22200 | 158 |
| 398 | 20230612 | 124900 | 1307544950 | 22150 | 22250 | 22250 | 22150 | 614 |
| 399 | 20230612 | 124800 | 1293914800 | 22200 | 22200 | 22250 | 22200 | 225 |
| 400 | 20230612 | 124700 | 1288914000 | 22200 | 22250 | 22250 | 22200 | 170 |
| 401 | 20230612 | 124600 | 1285132200 | 22250 | 22250 | 22250 | 22200 | 247 |
| 402 | 20230612 | 124500 | 1279642100 | 22200 | 22200 | 22250 | 22200 | 315 |
| 403 | 20230612 | 124400 | 1272641050 | 22250 | 22200 | 22250 | 22200 | 147 |
| 404 | 20230612 | 124300 | 1269373200 | 22250 | 22200 | 22250 | 22200 | 676 |
| 405 | 20230612 | 124200 | 1254340000 | 22250 | 22200 | 22250 | 22200 | 652 |
| 406 | 20230612 | 124100 | 1239863050 | 22200 | 22200 | 22250 | 22200 | 370 |
| 407 | 20230612 | 124000 | 1231641200 | 22200 | 22150 | 22200 | 22150 | 571 |
| 408 | 20230612 | 123900 | 1218965300 | 22150 | 22100 | 22200 | 22100 | 931 |
| 409 | 20230612 | 123800 | 1198331650 | 22100 | 22200 | 22200 | 22100 | 442 |
| 410 | 20230612 | 123700 | 1188536500 | 22200 | 22000 | 22250 | 22000 | 15553 |
| 411 | 20230612 | 123600 | 845220300 | 22000 | 22000 | 22000 | 22000 | 456 |
| 412 | 20230612 | 123500 | 835188300 | 22000 | 21950 | 22000 | 21950 | 921 |
| 413 | 20230612 | 123400 | 814956400 | 22000 | 22000 | 22000 | 21950 | 199 |
| 414 | 20230612 | 123300 | 810578500 | 22000 | 22000 | 22000 | 22000 | 243 |
| 415 | 20230612 | 123200 | 805232500 | 22000 | 22000 | 22000 | 21950 | 170 |
| 416 | 20230612 | 123100 | 801492600 | 22000 | 22000 | 22000 | 21950 | 235 |
| 417 | 20230612 | 123000 | 796323100 | 22000 | 22000 | 22000 | 21950 | 72 |
| 418 | 20230612 | 122900 | 794739600 | 21950 | 22000 | 22000 | 21950 | 165 |
| 419 | 20230612 | 122800 | 791109700 | 22000 | 22000 | 22000 | 22000 | 215 |
| 420 | 20230612 | 122700 | 786379700 | 22000 | 22000 | 22000 | 21950 | 56 |
| 421 | 20230612 | 122600 | 785147800 | 22000 | 22000 | 22000 | 21950 | 77 |
| 422 | 20230612 | 122500 | 783454300 | 21950 | 22000 | 22000 | 21950 | 140 |
| 423 | 20230612 | 122400 | 780374350 | 21950 | 22000 | 22000 | 21950 | 35 |
| 424 | 20230612 | 122300 | 779604450 | 21950 | 21950 | 21950 | 21950 | 0 |
| 425 | 20230612 | 122200 | 779604450 | 21950 | 22000 | 22000 | 21950 | 76 |
| 426 | 20230612 | 122100 | 777932600 | 22000 | 22000 | 22000 | 21950 | 104 |
| 427 | 20230612 | 122000 | 775647300 | 22000 | 21950 | 22000 | 21950 | 126 |
| 428 | 20230612 | 121900 | 772880450 | 21950 | 22000 | 22000 | 21950 | 339 |
| 429 | 20230612 | 121800 | 765435400 | 21950 | 22000 | 22000 | 21950 | 56 |
| 430 | 20230612 | 121700 | 764203450 | 22000 | 21950 | 22000 | 21950 | 62 |
| 431 | 20230612 | 121600 | 762839550 | 22000 | 22000 | 22000 | 22000 | 46 |
| 432 | 20230612 | 121500 | 761827550 | 22000 | 21950 | 22000 | 21950 | 79 |
| 433 | 20230612 | 121400 | 760089600 | 21950 | 22000 | 22000 | 21950 | 63 |
| 434 | 20230612 | 121300 | 758703750 | 22000 | 22000 | 22000 | 22000 | 29 |
| 435 | 20230612 | 121200 | 758065750 | 22000 | 21950 | 22000 | 21950 | 90 |
| 436 | 20230612 | 121100 | 756085850 | 22000 | 22000 | 22000 | 22000 | 6 |
| 437 | 20230612 | 121000 | 755953850 | 22000 | 22000 | 22000 | 21950 | 180 |
| 438 | 20230612 | 120900 | 751998850 | 21950 | 22000 | 22000 | 21950 | 14 |
| 439 | 20230612 | 120800 | 751691100 | 21950 | 22000 | 22000 | 21950 | 101 |
| 440 | 20230612 | 120700 | 749473850 | 22000 | 22000 | 22000 | 21950 | 60 |
| 441 | 20230612 | 120600 | 748153950 | 21950 | 21950 | 22000 | 21950 | 125 |
| 442 | 20230612 | 120500 | 745409150 | 22000 | 22000 | 22000 | 22000 | 9 |
| 443 | 20230612 | 120400 | 745211150 | 21950 | 21950 | 22000 | 21950 | 127 |
| 444 | 20230612 | 120300 | 742420800 | 22000 | 22000 | 22000 | 22000 | 73 |
| 445 | 20230612 | 120200 | 740814800 | 21950 | 21950 | 22000 | 21950 | 219 |
| 446 | 20230612 | 120100 | 736006900 | 22000 | 22000 | 22000 | 22000 | 6 |
| 447 | 20230612 | 120000 | 735874900 | 22000 | 22000 | 22000 | 22000 | 11 |
| 448 | 20230612 | 115900 | 735632900 | 22000 | 22000 | 22000 | 21950 | 95 |
| 449 | 20230612 | 115800 | 733543050 | 22000 | 22000 | 22000 | 22000 | 67 |
| 450 | 20230612 | 115700 | 732069050 | 21950 | 22000 | 22000 | 21950 | 11 |
| 451 | 20230612 | 115600 | 731827150 | 21950 | 22000 | 22000 | 21950 | 93 |
| 452 | 20230612 | 115500 | 729782150 | 22000 | 22000 | 22000 | 22000 | 105 |
| 453 | 20230612 | 115400 | 727472150 | 21950 | 21950 | 22000 | 21950 | 19 |
| 454 | 20230612 | 115300 | 727054300 | 22000 | 22000 | 22000 | 22000 | 45 |
| 455 | 20230612 | 115200 | 726064300 | 22000 | 21950 | 22000 | 21950 | 71 |
| 456 | 20230612 | 115100 | 724502400 | 22000 | 21950 | 22000 | 21950 | 112 |
| 457 | 20230612 | 115000 | 722042750 | 21950 | 21950 | 21950 | 21950 | 21 |
| 458 | 20230612 | 114900 | 721581800 | 21950 | 21900 | 21950 | 21850 | 521 |
| 459 | 20230612 | 114800 | 710164950 | 21900 | 21900 | 21900 | 21900 | 363 |
| 460 | 20230612 | 114700 | 702215250 | 21900 | 21900 | 21900 | 21850 | 156 |
| 461 | 20230612 | 114600 | 698799450 | 21900 | 21900 | 21900 | 21900 | 29 |
| 462 | 20230612 | 114500 | 698164350 | 21900 | 21900 | 21900 | 21900 | 69 |
| 463 | 20230612 | 114400 | 696653250 | 21900 | 21900 | 21900 | 21850 | 22 |
| 464 | 20230612 | 114300 | 696171550 | 21900 | 21850 | 21900 | 21850 | 87 |
| 465 | 20230612 | 114200 | 694268800 | 21850 | 21900 | 21900 | 21850 | 63 |
| 466 | 20230612 | 114100 | 692889200 | 21900 | 21900 | 21900 | 21850 | 75 |
| 467 | 20230612 | 114000 | 691246950 | 21900 | 21900 | 21900 | 21850 | 406 |
| 468 | 20230612 | 113900 | 682375550 | 21900 | 21900 | 21900 | 21850 | 46 |
| 469 | 20230612 | 113800 | 681368250 | 21900 | 21900 | 21900 | 21850 | 103 |
| 470 | 20230612 | 113700 | 679112600 | 21900 | 21900 | 21900 | 21850 | 107 |
| 471 | 20230612 | 113600 | 676769650 | 21900 | 21900 | 21900 | 21900 | 109 |
| 472 | 20230612 | 113500 | 674382550 | 21900 | 21900 | 21900 | 21900 | 345 |
| 473 | 20230612 | 113400 | 666827050 | 21900 | 21900 | 21900 | 21850 | 189 |
| 474 | 20230612 | 113300 | 662688050 | 21850 | 21850 | 21850 | 21850 | 2 |
| 475 | 20230612 | 113200 | 662644350 | 21900 | 21900 | 21900 | 21850 | 18 |
| 476 | 20230612 | 113100 | 662250250 | 21900 | 21900 | 21900 | 21900 | 126 |
| 477 | 20230612 | 113000 | 659490850 | 21900 | 21850 | 21900 | 21850 | 655 |
| 478 | 20230612 | 112900 | 645176600 | 21850 | 21900 | 21900 | 21850 | 19 |
| 479 | 20230612 | 112800 | 644760600 | 21900 | 21850 | 21900 | 21850 | 35 |
| 480 | 20230612 | 112700 | 643994400 | 21850 | 21850 | 21900 | 21850 | 761 |
| 481 | 20230612 | 112600 | 627364050 | 21850 | 21900 | 21900 | 21850 | 17 |
| 482 | 20230612 | 112500 | 626992100 | 21850 | 21850 | 21850 | 21850 | 0 |
| 483 | 20230612 | 112400 | 626992100 | 21850 | 21950 | 21950 | 21850 | 437 |
| 484 | 20230612 | 112300 | 617400300 | 21900 | 21900 | 21900 | 21900 | 85 |
| 485 | 20230612 | 112200 | 615538800 | 21950 | 21900 | 21950 | 21900 | 12 |
| 486 | 20230612 | 112100 | 615275500 | 21900 | 21950 | 21950 | 21900 | 34 |
| 487 | 20230612 | 112000 | 614529700 | 21900 | 21900 | 21950 | 21900 | 55 |
| 488 | 20230612 | 111900 | 613324750 | 21900 | 21900 | 21900 | 21850 | 43 |
| 489 | 20230612 | 111800 | 612384400 | 21900 | 21900 | 21900 | 21900 | 152 |
| 490 | 20230612 | 111700 | 609055600 | 21900 | 21900 | 21950 | 21900 | 37 |
| 491 | 20230612 | 111600 | 608243650 | 21950 | 21950 | 21950 | 21950 | 47 |
| 492 | 20230612 | 111500 | 607212000 | 21950 | 21950 | 21950 | 21950 | 15 |
| 493 | 20230612 | 111400 | 606882750 | 21950 | 21900 | 21950 | 21900 | 78 |
| 494 | 20230612 | 111300 | 605173000 | 21950 | 21900 | 21950 | 21900 | 115 |
| 495 | 20230612 | 111200 | 602654050 | 21850 | 21900 | 21900 | 21850 | 13 |
| 496 | 20230612 | 111100 | 602369500 | 21900 | 21900 | 21900 | 21900 | 6 |
| 497 | 20230612 | 111000 | 602238100 | 21900 | 21950 | 21950 | 21900 | 90 |
| 498 | 20230612 | 110900 | 600263800 | 21950 | 21950 | 21950 | 21900 | 144 |
| 499 | 20230612 | 110800 | 597103100 | 21900 | 21900 | 21900 | 21900 | 42 |
| 500 | 20230612 | 110700 | 596183300 | 21850 | 21900 | 21900 | 21850 | 12 |
| 501 | 20230612 | 110600 | 595920650 | 21900 | 21900 | 21900 | 21900 | 98 |
| 502 | 20230612 | 110500 | 593774450 | 21900 | 21900 | 21900 | 21900 | 18 |
| 503 | 20230612 | 110400 | 593380250 | 21850 | 21900 | 21900 | 21850 | 37 |
| 504 | 20230612 | 110300 | 592570650 | 21900 | 21900 | 21900 | 21900 | 126 |
| 505 | 20230612 | 110200 | 589811250 | 21900 | 21850 | 21900 | 21850 | 170 |
| 506 | 20230612 | 110100 | 586094150 | 21900 | 21900 | 21900 | 21900 | 15 |
| 507 | 20230612 | 110000 | 585765650 | 21900 | 21900 | 21900 | 21900 | 42 |
| 508 | 20230612 | 105900 | 584845850 | 21850 | 21900 | 21900 | 21850 | 49 |
| 509 | 20230612 | 105800 | 583772850 | 21800 | 21800 | 21800 | 21800 | 8 |
| 510 | 20230612 | 105700 | 583598450 | 21750 | 21950 | 21950 | 21750 | 24 |
| 511 | 20230612 | 105600 | 583072050 | 21950 | 21900 | 21950 | 21900 | 68 |
| 512 | 20230612 | 105500 | 581582250 | 21900 | 21850 | 21900 | 21750 | 64 |
| 513 | 20230612 | 105400 | 580182300 | 21850 | 21850 | 21850 | 21800 | 118 |
| 514 | 20230612 | 105300 | 577605750 | 21800 | 21750 | 21800 | 21750 | 54 |
| 515 | 20230612 | 105200 | 576429150 | 21750 | 21850 | 21850 | 21750 | 393 |
| 516 | 20230612 | 105100 | 567853800 | 21900 | 21900 | 21900 | 21900 | 61 |
| 517 | 20230612 | 105000 | 566517900 | 21900 | 21900 | 21900 | 21900 | 52 |
| 518 | 20230612 | 104900 | 565379100 | 21900 | 21900 | 21950 | 21900 | 113 |
| 519 | 20230612 | 104800 | 562903900 | 21900 | 21900 | 21900 | 21900 | 50 |
| 520 | 20230612 | 104700 | 561808900 | 21900 | 21900 | 21900 | 21900 | 143 |
| 521 | 20230612 | 104600 | 558677200 | 21900 | 21900 | 21900 | 21900 | 77 |
| 522 | 20230612 | 104500 | 556990900 | 21850 | 21850 | 21850 | 21850 | 0 |
| 523 | 20230612 | 104400 | 556990900 | 21850 | 21900 | 21900 | 21850 | 58 |
| 524 | 20230612 | 104300 | 555720800 | 21900 | 21900 | 21900 | 21900 | 24 |
| 525 | 20230612 | 104200 | 555195200 | 21950 | 21900 | 21950 | 21900 | 79 |
| 526 | 20230612 | 104100 | 553464650 | 21850 | 21950 | 21950 | 21850 | 78 |
| 527 | 20230612 | 104000 | 551752650 | 21900 | 21900 | 21900 | 21900 | 5 |
| 528 | 20230612 | 103900 | 551643150 | 21950 | 21900 | 21950 | 21900 | 90 |
| 529 | 20230612 | 103800 | 549670650 | 21900 | 21950 | 21950 | 21900 | 61 |
| 530 | 20230612 | 103700 | 548334650 | 21950 | 21900 | 21950 | 21900 | 53 |
| 531 | 20230612 | 103600 | 547171400 | 21950 | 21950 | 21950 | 21900 | 63 |
| 532 | 20230612 | 103500 | 545789600 | 21950 | 21950 | 21950 | 21950 | 69 |
| 533 | 20230612 | 103400 | 544275050 | 21900 | 21950 | 21950 | 21900 | 11 |
| 534 | 20230612 | 103300 | 544033700 | 21950 | 21950 | 21950 | 21950 | 42 |
| 535 | 20230612 | 103200 | 543111800 | 21900 | 21850 | 21900 | 21850 | 239 |
| 536 | 20230612 | 103100 | 537877800 | 21850 | 21900 | 21950 | 21850 | 231 |
| 537 | 20230612 | 103000 | 532809900 | 21900 | 21900 | 21900 | 21900 | 72 |
| 538 | 20230612 | 102900 | 531233100 | 21950 | 21950 | 21950 | 21950 | 34 |
| 539 | 20230612 | 102800 | 530486800 | 21900 | 21900 | 21900 | 21900 | 82 |
| 540 | 20230612 | 102700 | 528691000 | 21900 | 21900 | 21900 | 21850 | 59 |
| 541 | 20230612 | 102600 | 527399000 | 21900 | 21800 | 21900 | 21800 | 334 |
| 542 | 20230612 | 102500 | 520113150 | 21800 | 21850 | 21850 | 21800 | 176 |
| 543 | 20230612 | 102400 | 516273350 | 21850 | 21850 | 21850 | 21850 | 194 |
| 544 | 20230612 | 102300 | 512034450 | 21950 | 21950 | 21950 | 21950 | 56 |
| 545 | 20230612 | 102200 | 510805250 | 21950 | 21900 | 21950 | 21900 | 143 |
| 546 | 20230612 | 102100 | 507671600 | 21900 | 21900 | 21900 | 21900 | 353 |
| 547 | 20230612 | 102000 | 499940900 | 21900 | 21900 | 21950 | 21900 | 15 |
| 548 | 20230612 | 101900 | 499611950 | 21900 | 21950 | 21950 | 21900 | 86 |
| 549 | 20230612 | 101800 | 497724350 | 21950 | 21900 | 21950 | 21900 | 44 |
| 550 | 20230612 | 101700 | 496760250 | 21900 | 21950 | 21950 | 21900 | 30 |
| 551 | 20230612 | 101600 | 496102350 | 21950 | 21950 | 21950 | 21950 | 52 |
| 552 | 20230612 | 101500 | 494960950 | 21950 | 21900 | 21950 | 21850 | 87 |
| 553 | 20230612 | 101400 | 493051600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 554 | 20230612 | 101300 | 493051600 | 21950 | 21900 | 21950 | 21900 | 90 |
| 555 | 20230612 | 101200 | 491080150 | 21950 | 21900 | 21950 | 21850 | 144 |
| 556 | 20230612 | 101100 | 487927450 | 21950 | 21800 | 21950 | 21800 | 20 |
| 557 | 20230612 | 101000 | 487489950 | 21800 | 21900 | 21900 | 21800 | 16 |
| 558 | 20230612 | 100900 | 487140250 | 21900 | 21900 | 21900 | 21900 | 47 |
| 559 | 20230612 | 100800 | 486110950 | 21950 | 21950 | 21950 | 21950 | 132 |
| 560 | 20230612 | 100700 | 483213550 | 21950 | 21850 | 21950 | 21800 | 207 |
| 561 | 20230612 | 100600 | 478691550 | 21950 | 21950 | 21950 | 21850 | 165 |
| 562 | 20230612 | 100500 | 475084800 | 21950 | 21950 | 21950 | 21950 | 73 |
| 563 | 20230612 | 100400 | 473482450 | 21850 | 21900 | 21900 | 21850 | 319 |
| 564 | 20230612 | 100300 | 466496850 | 21950 | 21950 | 21950 | 21950 | 49 |
| 565 | 20230612 | 100200 | 465421300 | 21950 | 21900 | 21950 | 21900 | 83 |
| 566 | 20230612 | 100100 | 463602100 | 21900 | 21950 | 21950 | 21900 | 132 |
| 567 | 20230612 | 100000 | 460705100 | 21950 | 21950 | 21950 | 21950 | 20 |
| 568 | 20230612 | 095900 | 460266100 | 21950 | 21950 | 21950 | 21900 | 17 |
| 569 | 20230612 | 095800 | 459893050 | 21950 | 21950 | 21950 | 21950 | 79 |
| 570 | 20230612 | 095700 | 458159000 | 21950 | 21950 | 21950 | 21950 | 131 |
| 571 | 20230612 | 095600 | 455283550 | 21950 | 21950 | 22000 | 21900 | 503 |
| 572 | 20230612 | 095500 | 444256800 | 21950 | 21900 | 21950 | 21900 | 37 |
| 573 | 20230612 | 095400 | 443445150 | 21900 | 21900 | 21950 | 21900 | 227 |
| 574 | 20230612 | 095300 | 438465400 | 21950 | 21900 | 21950 | 21900 | 386 |
| 575 | 20230612 | 095200 | 430007350 | 21900 | 21950 | 21950 | 21900 | 126 |
| 576 | 20230612 | 095100 | 427247650 | 21950 | 21900 | 21950 | 21900 | 55 |
| 577 | 20230612 | 095000 | 426040450 | 21900 | 21950 | 21950 | 21900 | 44 |
| 578 | 20230612 | 094900 | 425075900 | 21950 | 21950 | 21950 | 21950 | 16 |
| 579 | 20230612 | 094800 | 424724700 | 21950 | 21950 | 21950 | 21950 | 68 |
| 580 | 20230612 | 094700 | 423232100 | 21950 | 21950 | 21950 | 21900 | 557 |
| 581 | 20230612 | 094600 | 411008350 | 21950 | 21900 | 21950 | 21900 | 12 |
| 582 | 20230612 | 094500 | 410745150 | 21900 | 21900 | 21900 | 21900 | 8 |
| 583 | 20230612 | 094400 | 410569950 | 21900 | 21950 | 21950 | 21900 | 259 |
| 584 | 20230612 | 094300 | 404887350 | 21950 | 21900 | 22000 | 21900 | 110 |
| 585 | 20230612 | 094200 | 402472650 | 21900 | 22000 | 22000 | 21850 | 57 |
| 586 | 20230612 | 094100 | 401224400 | 22000 | 22000 | 22000 | 22000 | 23 |
| 587 | 20230612 | 094000 | 400718400 | 22000 | 22000 | 22000 | 21950 | 127 |
| 588 | 20230612 | 093900 | 397924450 | 22000 | 21900 | 22000 | 21900 | 28 |
| 589 | 20230612 | 093800 | 397308750 | 21900 | 21950 | 22000 | 21900 | 873 |
| 590 | 20230612 | 093700 | 378107150 | 22000 | 21950 | 22000 | 21950 | 145 |
| 591 | 20230612 | 093600 | 374923000 | 21950 | 21950 | 21950 | 21950 | 63 |
| 592 | 20230612 | 093500 | 373540150 | 21950 | 21850 | 21950 | 21850 | 10 |
| 593 | 20230612 | 093400 | 373320750 | 21850 | 21900 | 21950 | 21850 | 101 |
| 594 | 20230612 | 093300 | 371109100 | 21900 | 21900 | 21900 | 21900 | 89 |
| 595 | 20230612 | 093200 | 369160000 | 21900 | 21900 | 21900 | 21900 | 50 |
| 596 | 20230612 | 093100 | 368065000 | 21850 | 21900 | 21900 | 21850 | 29 |
| 597 | 20230612 | 093000 | 367430150 | 21850 | 21850 | 21850 | 21850 | 199 |
| 598 | 20230612 | 092900 | 363082000 | 21850 | 21850 | 21950 | 21850 | 55 |
| 599 | 20230612 | 092800 | 361875150 | 21850 | 21950 | 21950 | 21850 | 111 |
| 600 | 20230612 | 092700 | 359448200 | 21950 | 21950 | 21950 | 21750 | 191 |
| 601 | 20230612 | 092600 | 355283000 | 21950 | 21850 | 21950 | 21800 | 268 |
| 602 | 20230612 | 092500 | 349429150 | 21800 | 21800 | 21800 | 21750 | 59 |
| 603 | 20230612 | 092400 | 348144600 | 21800 | 21800 | 21850 | 21750 | 1479 |
| 604 | 20230612 | 092300 | 315913200 | 21850 | 21900 | 21950 | 21850 | 165 |
| 605 | 20230612 | 092200 | 312300000 | 21900 | 21950 | 21950 | 21900 | 186 |
| 606 | 20230612 | 092100 | 308224550 | 21950 | 21950 | 21950 | 21950 | 1 |
| 607 | 20230612 | 092000 | 308202600 | 21950 | 21950 | 21950 | 21950 | 1 |
| 608 | 20230612 | 091900 | 308180650 | 21950 | 21950 | 22000 | 21800 | 732 |
| 609 | 20230612 | 091800 | 292113350 | 21950 | 21950 | 21950 | 21900 | 241 |
| 610 | 20230612 | 091700 | 286823550 | 21950 | 21950 | 21950 | 21950 | 128 |
| 611 | 20230612 | 091600 | 284013950 | 21950 | 21800 | 21950 | 21800 | 146 |
| 612 | 20230612 | 091500 | 280830400 | 21800 | 21800 | 21800 | 21750 | 159 |
| 613 | 20230612 | 091400 | 277364250 | 21750 | 21800 | 21800 | 21750 | 543 |
| 614 | 20230612 | 091300 | 265551300 | 21800 | 21900 | 21900 | 21800 | 413 |
| 615 | 20230612 | 091200 | 256537800 | 21800 | 21800 | 21800 | 21800 | 38 |
| 616 | 20230612 | 091100 | 255709400 | 21750 | 21800 | 21800 | 21750 | 818 |
| 617 | 20230612 | 091000 | 237917100 | 21800 | 21900 | 21900 | 21800 | 470 |
| 618 | 20230612 | 090900 | 227647800 | 21900 | 21950 | 21950 | 21850 | 363 |
| 619 | 20230612 | 090800 | 219698450 | 21950 | 22000 | 22000 | 21950 | 101 |
| 620 | 20230612 | 090700 | 217476750 | 22000 | 22000 | 22000 | 22000 | 1814 |
| 621 | 20230612 | 090600 | 177568750 | 22000 | 22000 | 22050 | 22000 | 895 |
| 622 | 20230612 | 090500 | 157877100 | 22050 | 22050 | 22050 | 22000 | 595 |
| 623 | 20230612 | 090400 | 144769350 | 22050 | 22100 | 22100 | 22050 | 349 |
| 624 | 20230612 | 090300 | 137065050 | 22150 | 22100 | 22150 | 22000 | 418 |
| 625 | 20230612 | 090200 | 127838050 | 22050 | 22000 | 22050 | 22000 | 195 |
| 626 | 20230612 | 090100 | 123539150 | 22000 | 22100 | 22300 | 22000 | 2543 |
| 627 | 20230612 | 090000 | 67149350 | 22100 | 22250 | 22300 | 22100 | 3026 |