32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 185600 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 2948 |
| 3 | 20230622 | 185500 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 4 | 20230622 | 185400 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 5 | 20230622 | 185300 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 6 | 20230622 | 185200 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 7 | 20230622 | 185100 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 8 | 20230622 | 185000 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 9 | 20230622 | 184900 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 10 | 20230622 | 184800 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 11 | 20230622 | 184700 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 12 | 20230622 | 184600 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 13 | 20230622 | 184500 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 14 | 20230622 | 184400 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 15 | 20230622 | 184300 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 16 | 20230622 | 184200 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 17 | 20230622 | 184100 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 18 | 20230622 | 184000 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 19 | 20230622 | 183900 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 20 | 20230622 | 183800 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 21 | 20230622 | 183700 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 22 | 20230622 | 183600 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 23 | 20230622 | 183500 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 24 | 20230622 | 183400 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 25 | 20230622 | 183300 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 26 | 20230622 | 183200 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 27 | 20230622 | 183100 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 28 | 20230622 | 183000 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 29 | 20230622 | 182900 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 30 | 20230622 | 182800 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 31 | 20230622 | 182700 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 32 | 20230622 | 182600 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 2948 |
| 33 | 20230622 | 182500 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 34 | 20230622 | 182400 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 35 | 20230622 | 182300 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 36 | 20230622 | 182200 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 37 | 20230622 | 182100 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 38 | 20230622 | 182000 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 39 | 20230622 | 181900 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 40 | 20230622 | 181800 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 41 | 20230622 | 181700 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 42 | 20230622 | 181600 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 43 | 20230622 | 181500 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 44 | 20230622 | 181400 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 45 | 20230622 | 181300 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 46 | 20230622 | 181200 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 47 | 20230622 | 181100 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 48 | 20230622 | 181000 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 49 | 20230622 | 180900 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 50 | 20230622 | 180800 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 51 | 20230622 | 180700 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 52 | 20230622 | 180600 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 53 | 20230622 | 180500 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 54 | 20230622 | 180400 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 55 | 20230622 | 180300 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 56 | 20230622 | 180200 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 57 | 20230622 | 180100 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 58 | 20230622 | 180000 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 59 | 20230622 | 175900 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 60 | 20230622 | 175800 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 61 | 20230622 | 175700 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 62 | 20230622 | 175600 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 2948 |
| 63 | 20230622 | 175500 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 64 | 20230622 | 175400 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 65 | 20230622 | 175300 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 66 | 20230622 | 175200 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 67 | 20230622 | 175100 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 68 | 20230622 | 175000 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 69 | 20230622 | 174900 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 70 | 20230622 | 174800 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 71 | 20230622 | 174700 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 72 | 20230622 | 174600 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 73 | 20230622 | 174500 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 74 | 20230622 | 174400 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 75 | 20230622 | 174300 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 76 | 20230622 | 174200 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 77 | 20230622 | 174100 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 78 | 20230622 | 174000 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 79 | 20230622 | 173900 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 80 | 20230622 | 173800 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 81 | 20230622 | 173700 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 82 | 20230622 | 173600 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 83 | 20230622 | 173500 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 84 | 20230622 | 173400 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 85 | 20230622 | 173300 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 86 | 20230622 | 173200 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 87 | 20230622 | 173100 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 88 | 20230622 | 173000 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 89 | 20230622 | 172900 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 90 | 20230622 | 172800 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 91 | 20230622 | 172700 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 92 | 20230622 | 172600 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 2948 |
| 93 | 20230622 | 172500 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 94 | 20230622 | 172400 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 95 | 20230622 | 172300 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 96 | 20230622 | 172200 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 97 | 20230622 | 172100 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 98 | 20230622 | 172000 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 99 | 20230622 | 171900 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 100 | 20230622 | 171800 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 101 | 20230622 | 171700 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 102 | 20230622 | 171600 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 103 | 20230622 | 171500 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 104 | 20230622 | 171400 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 105 | 20230622 | 171300 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 106 | 20230622 | 171200 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 107 | 20230622 | 171100 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 108 | 20230622 | 171000 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 109 | 20230622 | 170900 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 110 | 20230622 | 170800 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 111 | 20230622 | 170700 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 112 | 20230622 | 170600 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 113 | 20230622 | 170500 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 114 | 20230622 | 170400 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 115 | 20230622 | 170300 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 116 | 20230622 | 170200 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 117 | 20230622 | 170100 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 118 | 20230622 | 170000 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 119 | 20230622 | 165900 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 120 | 20230622 | 165800 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 121 | 20230622 | 165700 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 122 | 20230622 | 165600 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 2948 |
| 123 | 20230622 | 165500 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 124 | 20230622 | 165400 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 125 | 20230622 | 165300 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 126 | 20230622 | 165200 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 127 | 20230622 | 165100 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 128 | 20230622 | 165000 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 129 | 20230622 | 164900 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 130 | 20230622 | 164800 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 131 | 20230622 | 164700 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 132 | 20230622 | 164600 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 133 | 20230622 | 164500 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 134 | 20230622 | 164400 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 135 | 20230622 | 164300 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 136 | 20230622 | 164200 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 137 | 20230622 | 164100 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 138 | 20230622 | 164000 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 139 | 20230622 | 163900 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 140 | 20230622 | 163800 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 141 | 20230622 | 163700 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 142 | 20230622 | 163600 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 143 | 20230622 | 163500 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 144 | 20230622 | 163400 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 145 | 20230622 | 163300 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 146 | 20230622 | 163200 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 147 | 20230622 | 163100 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 148 | 20230622 | 163000 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 149 | 20230622 | 162900 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 150 | 20230622 | 162800 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 151 | 20230622 | 162700 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 152 | 20230622 | 162600 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 2948 |
| 153 | 20230622 | 162500 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 154 | 20230622 | 162400 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 155 | 20230622 | 162300 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 156 | 20230622 | 162200 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 157 | 20230622 | 162100 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 158 | 20230622 | 162000 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 159 | 20230622 | 161900 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 160 | 20230622 | 161800 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 161 | 20230622 | 161700 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 162 | 20230622 | 161600 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 163 | 20230622 | 161500 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 164 | 20230622 | 161400 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 165 | 20230622 | 161300 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 166 | 20230622 | 161200 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 167 | 20230622 | 161100 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 168 | 20230622 | 161000 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 169 | 20230622 | 160900 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 170 | 20230622 | 160800 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 171 | 20230622 | 160700 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 172 | 20230622 | 160600 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 173 | 20230622 | 160500 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 174 | 20230622 | 160400 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 175 | 20230622 | 160300 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 176 | 20230622 | 160200 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 177 | 20230622 | 160100 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 178 | 20230622 | 160000 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 179 | 20230622 | 155900 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 180 | 20230622 | 155800 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 181 | 20230622 | 155700 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 182 | 20230622 | 155600 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 2948 |
| 183 | 20230622 | 155500 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 184 | 20230622 | 155400 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 185 | 20230622 | 155300 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 186 | 20230622 | 155200 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 187 | 20230622 | 155100 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 188 | 20230622 | 155000 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 189 | 20230622 | 154900 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 190 | 20230622 | 154800 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 191 | 20230622 | 154700 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 192 | 20230622 | 154600 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 193 | 20230622 | 154500 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 194 | 20230622 | 154400 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 195 | 20230622 | 154300 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 196 | 20230622 | 154200 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 197 | 20230622 | 154100 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 198 | 20230622 | 154000 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 199 | 20230622 | 153900 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 200 | 20230622 | 153800 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 201 | 20230622 | 153700 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 202 | 20230622 | 153600 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 203 | 20230622 | 153500 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 204 | 20230622 | 153400 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 205 | 20230622 | 153300 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 206 | 20230622 | 153200 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 207 | 20230622 | 153100 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 208 | 20230622 | 153000 | 5355429250 | 38900 | 38900 | 38900 | 38900 | 2948 |
| 209 | 20230622 | 152900 | 5240752050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 210 | 20230622 | 152800 | 5240752050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 211 | 20230622 | 152700 | 5240752050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 212 | 20230622 | 152600 | 5240752050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 213 | 20230622 | 152500 | 5240752050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 214 | 20230622 | 152400 | 5240752050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 215 | 20230622 | 152300 | 5240752050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 216 | 20230622 | 152200 | 5240752050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 217 | 20230622 | 152100 | 5240752050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 218 | 20230622 | 152000 | 5240752050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 219 | 20230622 | 151900 | 5240752050 | 39100 | 38800 | 39100 | 38800 | 2407 |
| 220 | 20230622 | 151800 | 5147316000 | 38800 | 38800 | 38900 | 38750 | 1602 |
| 221 | 20230622 | 151700 | 5085142250 | 38850 | 38850 | 38900 | 38800 | 2199 |
| 222 | 20230622 | 151600 | 4999800450 | 38900 | 38900 | 38950 | 38850 | 667 |
| 223 | 20230622 | 151500 | 4973858750 | 38950 | 38900 | 38950 | 38850 | 1680 |
| 224 | 20230622 | 151400 | 4908507150 | 38850 | 38950 | 38950 | 38850 | 772 |
| 225 | 20230622 | 151300 | 4878484200 | 38950 | 38950 | 38950 | 38900 | 460 |
| 226 | 20230622 | 151200 | 4860567850 | 38950 | 38950 | 38950 | 38900 | 629 |
| 227 | 20230622 | 151100 | 4836069000 | 38950 | 38900 | 38950 | 38800 | 2542 |
| 228 | 20230622 | 151000 | 4737221050 | 38900 | 38950 | 38950 | 38900 | 537 |
| 229 | 20230622 | 150900 | 4716327450 | 38950 | 39050 | 39050 | 38950 | 693 |
| 230 | 20230622 | 150800 | 4689325150 | 39050 | 39000 | 39050 | 38950 | 350 |
| 231 | 20230622 | 150700 | 4675675200 | 39000 | 38950 | 39000 | 38950 | 322 |
| 232 | 20230622 | 150600 | 4663123700 | 39000 | 38950 | 39000 | 38950 | 136 |
| 233 | 20230622 | 150500 | 4657821300 | 38950 | 38950 | 39000 | 38900 | 1204 |
| 234 | 20230622 | 150400 | 4610934850 | 38950 | 38950 | 38950 | 38900 | 2023 |
| 235 | 20230622 | 150300 | 4532183550 | 38900 | 38950 | 38950 | 38900 | 129 |
| 236 | 20230622 | 150200 | 4527160150 | 38950 | 38950 | 38950 | 38900 | 536 |
| 237 | 20230622 | 150100 | 4506290550 | 38950 | 39000 | 39000 | 38950 | 80 |
| 238 | 20230622 | 150000 | 4503172500 | 39000 | 39000 | 39050 | 38900 | 1242 |
| 239 | 20230622 | 145900 | 4454763550 | 39000 | 38950 | 39000 | 38950 | 92 |
| 240 | 20230622 | 145800 | 4451177900 | 39050 | 39000 | 39050 | 38950 | 324 |
| 241 | 20230622 | 145700 | 4438534500 | 39050 | 39000 | 39050 | 39000 | 135 |
| 242 | 20230622 | 145600 | 4433264200 | 39000 | 39150 | 39150 | 39000 | 508 |
| 243 | 20230622 | 145500 | 4413417400 | 39100 | 39100 | 39100 | 39100 | 101 |
| 244 | 20230622 | 145400 | 4409468300 | 39100 | 39100 | 39150 | 39100 | 166 |
| 245 | 20230622 | 145300 | 4402974200 | 39150 | 39100 | 39150 | 39100 | 746 |
| 246 | 20230622 | 145200 | 4373803400 | 39100 | 39100 | 39150 | 39100 | 49 |
| 247 | 20230622 | 145100 | 4371885600 | 39100 | 39300 | 39350 | 39100 | 423 |
| 248 | 20230622 | 145000 | 4355312150 | 39250 | 38850 | 39250 | 38850 | 287 |
| 249 | 20230622 | 144900 | 4344084500 | 38950 | 39100 | 39100 | 38900 | 4679 |
| 250 | 20230622 | 144800 | 4161871350 | 39100 | 39100 | 39150 | 39050 | 428 |
| 251 | 20230622 | 144700 | 4145130150 | 39100 | 38950 | 39150 | 38850 | 1343 |
| 252 | 20230622 | 144600 | 4092813550 | 38950 | 39100 | 39150 | 38900 | 1827 |
| 253 | 20230622 | 144500 | 4021603750 | 39050 | 39150 | 39150 | 39050 | 591 |
| 254 | 20230622 | 144400 | 3998494600 | 39150 | 39250 | 39300 | 39150 | 1316 |
| 255 | 20230622 | 144300 | 3946877100 | 39250 | 39250 | 39300 | 39250 | 136 |
| 256 | 20230622 | 144200 | 3941534200 | 39300 | 39250 | 39300 | 39250 | 91 |
| 257 | 20230622 | 144100 | 3937960300 | 39250 | 39250 | 39300 | 39250 | 483 |
| 258 | 20230622 | 144000 | 3919001600 | 39250 | 39250 | 39250 | 39200 | 606 |
| 259 | 20230622 | 143900 | 3895223250 | 39250 | 39300 | 39300 | 39250 | 276 |
| 260 | 20230622 | 143800 | 3884383000 | 39300 | 39250 | 39300 | 39250 | 427 |
| 261 | 20230622 | 143700 | 3867602550 | 39300 | 39450 | 39450 | 39250 | 2199 |
| 262 | 20230622 | 143600 | 3781085900 | 39400 | 39350 | 39400 | 39350 | 50 |
| 263 | 20230622 | 143500 | 3779116050 | 39350 | 39400 | 39400 | 39350 | 118 |
| 264 | 20230622 | 143400 | 3774467800 | 39400 | 39400 | 39400 | 39350 | 65 |
| 265 | 20230622 | 143300 | 3771907200 | 39350 | 39400 | 39400 | 39350 | 337 |
| 266 | 20230622 | 143200 | 3758642500 | 39400 | 39400 | 39450 | 39350 | 241 |
| 267 | 20230622 | 143100 | 3749143550 | 39450 | 39400 | 39450 | 39400 | 149 |
| 268 | 20230622 | 143000 | 3743271000 | 39450 | 39500 | 39500 | 39450 | 197 |
| 269 | 20230622 | 142900 | 3735492600 | 39450 | 39500 | 39500 | 39450 | 165 |
| 270 | 20230622 | 142800 | 3728976900 | 39500 | 39400 | 39500 | 39400 | 591 |
| 271 | 20230622 | 142700 | 3705661600 | 39450 | 39400 | 39450 | 39400 | 1222 |
| 272 | 20230622 | 142600 | 3657461450 | 39400 | 39450 | 39450 | 39400 | 108 |
| 273 | 20230622 | 142500 | 3653201150 | 39450 | 39450 | 39450 | 39400 | 66 |
| 274 | 20230622 | 142400 | 3650599100 | 39450 | 39450 | 39450 | 39400 | 163 |
| 275 | 20230622 | 142300 | 3644172800 | 39450 | 39400 | 39450 | 39400 | 91 |
| 276 | 20230622 | 142200 | 3640583050 | 39400 | 39450 | 39450 | 39400 | 53 |
| 277 | 20230622 | 142100 | 3638493050 | 39450 | 39450 | 39500 | 39450 | 99 |
| 278 | 20230622 | 142000 | 3634584300 | 39500 | 39400 | 39500 | 39400 | 47 |
| 279 | 20230622 | 141900 | 3632728750 | 39450 | 39450 | 39450 | 39400 | 245 |
| 280 | 20230622 | 141800 | 3623073950 | 39450 | 39500 | 39500 | 39450 | 500 |
| 281 | 20230622 | 141700 | 3603341850 | 39450 | 39500 | 39550 | 39450 | 279 |
| 282 | 20230622 | 141600 | 3592334200 | 39500 | 39500 | 39550 | 39450 | 547 |
| 283 | 20230622 | 141500 | 3570727000 | 39550 | 39500 | 39600 | 39500 | 141 |
| 284 | 20230622 | 141400 | 3565152050 | 39500 | 39600 | 39600 | 39500 | 336 |
| 285 | 20230622 | 141300 | 3551857650 | 39600 | 39600 | 39750 | 39600 | 142 |
| 286 | 20230622 | 141200 | 3546226400 | 39550 | 39550 | 39600 | 39550 | 20 |
| 287 | 20230622 | 141100 | 3545434750 | 39600 | 39550 | 39600 | 39550 | 235 |
| 288 | 20230622 | 141000 | 3536130950 | 39600 | 39600 | 39600 | 39550 | 607 |
| 289 | 20230622 | 140900 | 3512097200 | 39600 | 39650 | 39650 | 39600 | 718 |
| 290 | 20230622 | 140800 | 3483663500 | 39700 | 39750 | 39800 | 39700 | 948 |
| 291 | 20230622 | 140700 | 3446022500 | 39750 | 39800 | 39800 | 39750 | 217 |
| 292 | 20230622 | 140600 | 3437386650 | 39800 | 39750 | 39800 | 39700 | 35 |
| 293 | 20230622 | 140500 | 3435995100 | 39700 | 39750 | 39750 | 39700 | 39 |
| 294 | 20230622 | 140400 | 3434445050 | 39750 | 39700 | 39750 | 39700 | 83 |
| 295 | 20230622 | 140300 | 3431146150 | 39750 | 39650 | 39750 | 39650 | 373 |
| 296 | 20230622 | 140200 | 3416331000 | 39600 | 39650 | 39700 | 39600 | 48 |
| 297 | 20230622 | 140100 | 3414427350 | 39700 | 39600 | 39700 | 39600 | 261 |
| 298 | 20230622 | 140000 | 3404074100 | 39600 | 39650 | 39650 | 39600 | 70 |
| 299 | 20230622 | 135900 | 3401301300 | 39650 | 39600 | 39650 | 39600 | 84 |
| 300 | 20230622 | 135800 | 3397971200 | 39650 | 39650 | 39650 | 39600 | 74 |
| 301 | 20230622 | 135700 | 3395037700 | 39650 | 39550 | 39650 | 39550 | 19 |
| 302 | 20230622 | 135600 | 3394284750 | 39600 | 39600 | 39650 | 39600 | 105 |
| 303 | 20230622 | 135500 | 3390124900 | 39600 | 39600 | 39600 | 39550 | 155 |
| 304 | 20230622 | 135400 | 3383993000 | 39600 | 39600 | 39600 | 39600 | 178 |
| 305 | 20230622 | 135300 | 3376944200 | 39700 | 39600 | 39700 | 39600 | 291 |
| 306 | 20230622 | 135200 | 3365405100 | 39600 | 39700 | 39700 | 39600 | 44 |
| 307 | 20230622 | 135100 | 3363658500 | 39700 | 39650 | 39700 | 39600 | 146 |
| 308 | 20230622 | 135000 | 3357867700 | 39600 | 39650 | 39650 | 39600 | 149 |
| 309 | 20230622 | 134900 | 3351960350 | 39700 | 39650 | 39700 | 39650 | 79 |
| 310 | 20230622 | 134800 | 3348824200 | 39700 | 39700 | 39700 | 39700 | 90 |
| 311 | 20230622 | 134700 | 3345251200 | 39650 | 39650 | 39700 | 39650 | 48 |
| 312 | 20230622 | 134600 | 3343346550 | 39650 | 39700 | 39700 | 39600 | 56 |
| 313 | 20230622 | 134500 | 3341125600 | 39650 | 39600 | 39650 | 39550 | 116 |
| 314 | 20230622 | 134400 | 3336533700 | 39600 | 39700 | 39750 | 39600 | 222 |
| 315 | 20230622 | 134300 | 3327731950 | 39650 | 39650 | 39700 | 39650 | 51 |
| 316 | 20230622 | 134200 | 3325708150 | 39650 | 39650 | 39700 | 39650 | 105 |
| 317 | 20230622 | 134100 | 3321540650 | 39700 | 39700 | 39700 | 39700 | 33 |
| 318 | 20230622 | 134000 | 3320230550 | 39700 | 39700 | 39700 | 39600 | 69 |
| 319 | 20230622 | 133900 | 3317491550 | 39700 | 39750 | 39750 | 39700 | 156 |
| 320 | 20230622 | 133800 | 3311293100 | 39600 | 39650 | 39750 | 39600 | 37 |
| 321 | 20230622 | 133700 | 3309824850 | 39650 | 39650 | 39750 | 39650 | 157 |
| 322 | 20230622 | 133600 | 3303592950 | 39650 | 39600 | 39650 | 39600 | 18 |
| 323 | 20230622 | 133500 | 3302879550 | 39650 | 39650 | 39650 | 39650 | 117 |
| 324 | 20230622 | 133400 | 3298240500 | 39600 | 39650 | 39650 | 39600 | 117 |
| 325 | 20230622 | 133300 | 3293601650 | 39600 | 39550 | 39600 | 39550 | 19 |
| 326 | 20230622 | 133200 | 3292849400 | 39650 | 39550 | 39650 | 39550 | 168 |
| 327 | 20230622 | 133100 | 3286196800 | 39600 | 39550 | 39600 | 39550 | 134 |
| 328 | 20230622 | 133000 | 3280890850 | 39550 | 39550 | 39550 | 39550 | 73 |
| 329 | 20230622 | 132900 | 3278003700 | 39600 | 39700 | 39700 | 39600 | 1489 |
| 330 | 20230622 | 132800 | 3218966100 | 39650 | 39650 | 39700 | 39650 | 153 |
| 331 | 20230622 | 132700 | 3212893850 | 39650 | 39650 | 39700 | 39650 | 104 |
| 332 | 20230622 | 132600 | 3208767400 | 39700 | 39700 | 39700 | 39650 | 71 |
| 333 | 20230622 | 132500 | 3205948750 | 39700 | 39700 | 39700 | 39650 | 123 |
| 334 | 20230622 | 132400 | 3201066200 | 39650 | 39650 | 39700 | 39650 | 157 |
| 335 | 20230622 | 132300 | 3194836200 | 39700 | 39700 | 39700 | 39650 | 424 |
| 336 | 20230622 | 132200 | 3178008850 | 39700 | 39700 | 39700 | 39650 | 325 |
| 337 | 20230622 | 132100 | 3165117300 | 39700 | 39700 | 39750 | 39700 | 17 |
| 338 | 20230622 | 132000 | 3164441750 | 39700 | 39700 | 39750 | 39700 | 36 |
| 339 | 20230622 | 131900 | 3163011700 | 39750 | 39750 | 39750 | 39700 | 101 |
| 340 | 20230622 | 131800 | 3158999400 | 39700 | 39750 | 39750 | 39700 | 21 |
| 341 | 20230622 | 131700 | 3158164800 | 39750 | 39700 | 39750 | 39700 | 83 |
| 342 | 20230622 | 131600 | 3154866400 | 39700 | 39700 | 39700 | 39650 | 45 |
| 343 | 20230622 | 131500 | 3153080350 | 39700 | 39700 | 39700 | 39700 | 60 |
| 344 | 20230622 | 131400 | 3150698350 | 39700 | 39750 | 39800 | 39700 | 357 |
| 345 | 20230622 | 131300 | 3136504450 | 39750 | 39750 | 39750 | 39700 | 46 |
| 346 | 20230622 | 131200 | 3134676700 | 39750 | 39750 | 39800 | 39750 | 174 |
| 347 | 20230622 | 131100 | 3127759800 | 39750 | 39700 | 39750 | 39700 | 33 |
| 348 | 20230622 | 131000 | 3126449050 | 39700 | 39650 | 39700 | 39650 | 52 |
| 349 | 20230622 | 130900 | 3124385350 | 39700 | 39600 | 39700 | 39600 | 703 |
| 350 | 20230622 | 130800 | 3096525450 | 39600 | 39650 | 39700 | 39600 | 313 |
| 351 | 20230622 | 130700 | 3084114300 | 39650 | 39650 | 39650 | 39650 | 30 |
| 352 | 20230622 | 130600 | 3082924800 | 39650 | 39700 | 39700 | 39650 | 87 |
| 353 | 20230622 | 130500 | 3079471150 | 39700 | 39650 | 39700 | 39650 | 54 |
| 354 | 20230622 | 130400 | 3077328450 | 39650 | 39650 | 39700 | 39650 | 60 |
| 355 | 20230622 | 130300 | 3074946850 | 39700 | 39650 | 39700 | 39650 | 73 |
| 356 | 20230622 | 130200 | 3072049050 | 39700 | 39700 | 39700 | 39650 | 58 |
| 357 | 20230622 | 130100 | 3069748750 | 39650 | 39700 | 39750 | 39650 | 75 |
| 358 | 20230622 | 130000 | 3066771350 | 39700 | 39700 | 39700 | 39700 | 88 |
| 359 | 20230622 | 125900 | 3063277750 | 39650 | 39650 | 39650 | 39600 | 25 |
| 360 | 20230622 | 125800 | 3062286750 | 39700 | 39600 | 39700 | 39600 | 59 |
| 361 | 20230622 | 125700 | 3059946000 | 39600 | 39700 | 39700 | 39600 | 43 |
| 362 | 20230622 | 125600 | 3058240200 | 39700 | 39650 | 39700 | 39550 | 52 |
| 363 | 20230622 | 125500 | 3056176900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 364 | 20230622 | 125400 | 3056176900 | 39650 | 39650 | 39700 | 39650 | 48 |
| 365 | 20230622 | 125300 | 3054271950 | 39650 | 39600 | 39650 | 39600 | 24 |
| 366 | 20230622 | 125200 | 3053320650 | 39550 | 39500 | 39550 | 39500 | 32 |
| 367 | 20230622 | 125100 | 3052055400 | 39500 | 39700 | 39700 | 39500 | 1040 |
| 368 | 20230622 | 125000 | 3010923950 | 39650 | 39650 | 39700 | 39650 | 19 |
| 369 | 20230622 | 124900 | 3010170500 | 39700 | 39700 | 39700 | 39700 | 320 |
| 370 | 20230622 | 124800 | 2997466500 | 39650 | 39650 | 39700 | 39650 | 279 |
| 371 | 20230622 | 124700 | 2986403250 | 39650 | 39650 | 39700 | 39650 | 28 |
| 372 | 20230622 | 124600 | 2985292450 | 39700 | 39650 | 39750 | 39650 | 24 |
| 373 | 20230622 | 124500 | 2984339050 | 39700 | 39700 | 39700 | 39700 | 15 |
| 374 | 20230622 | 124400 | 2983743550 | 39650 | 39700 | 39750 | 39650 | 44 |
| 375 | 20230622 | 124300 | 2981995250 | 39700 | 39700 | 39700 | 39650 | 74 |
| 376 | 20230622 | 124200 | 2979057900 | 39750 | 39750 | 39750 | 39750 | 2 |
| 377 | 20230622 | 124100 | 2978978400 | 39700 | 39700 | 39750 | 39700 | 41 |
| 378 | 20230622 | 124000 | 2977349100 | 39750 | 39750 | 39750 | 39750 | 52 |
| 379 | 20230622 | 123900 | 2975282100 | 39750 | 39700 | 39750 | 39700 | 107 |
| 380 | 20230622 | 123800 | 2971031800 | 39750 | 39700 | 39750 | 39700 | 44 |
| 381 | 20230622 | 123700 | 2969283550 | 39700 | 39650 | 39700 | 39650 | 29 |
| 382 | 20230622 | 123600 | 2968132600 | 39700 | 39550 | 39700 | 39550 | 320 |
| 383 | 20230622 | 123500 | 2955450550 | 39600 | 39600 | 39600 | 39550 | 47 |
| 384 | 20230622 | 123400 | 2953590500 | 39600 | 39600 | 39600 | 39600 | 35 |
| 385 | 20230622 | 123300 | 2952204500 | 39600 | 39550 | 39600 | 39550 | 49 |
| 386 | 20230622 | 123200 | 2950265000 | 39550 | 39550 | 39550 | 39550 | 35 |
| 387 | 20230622 | 123100 | 2948880750 | 39550 | 39550 | 39600 | 39550 | 128 |
| 388 | 20230622 | 123000 | 2943817450 | 39550 | 39550 | 39600 | 39550 | 30 |
| 389 | 20230622 | 122900 | 2942630100 | 39600 | 39600 | 39600 | 39600 | 52 |
| 390 | 20230622 | 122800 | 2940570900 | 39600 | 39550 | 39600 | 39550 | 102 |
| 391 | 20230622 | 122700 | 2936533750 | 39600 | 39600 | 39600 | 39600 | 52 |
| 392 | 20230622 | 122600 | 2934474550 | 39600 | 39600 | 39650 | 39600 | 101 |
| 393 | 20230622 | 122500 | 2930474900 | 39600 | 39650 | 39650 | 39600 | 193 |
| 394 | 20230622 | 122400 | 2922830800 | 39650 | 39650 | 39650 | 39600 | 180 |
| 395 | 20230622 | 122300 | 2915694800 | 39600 | 39700 | 39700 | 39600 | 256 |
| 396 | 20230622 | 122200 | 2905540200 | 39700 | 39750 | 39750 | 39700 | 68 |
| 397 | 20230622 | 122100 | 2902839850 | 39700 | 39700 | 39750 | 39700 | 94 |
| 398 | 20230622 | 122000 | 2899107150 | 39700 | 39750 | 39750 | 39700 | 16 |
| 399 | 20230622 | 121900 | 2898471350 | 39700 | 39600 | 39700 | 39600 | 79 |
| 400 | 20230622 | 121800 | 2895335550 | 39600 | 39650 | 39650 | 39600 | 21 |
| 401 | 20230622 | 121700 | 2894503300 | 39650 | 39650 | 39650 | 39600 | 10 |
| 402 | 20230622 | 121600 | 2894107000 | 39700 | 39600 | 39700 | 39600 | 138 |
| 403 | 20230622 | 121500 | 2888630100 | 39650 | 39700 | 39700 | 39600 | 84 |
| 404 | 20230622 | 121400 | 2885300650 | 39700 | 39700 | 39700 | 39700 | 273 |
| 405 | 20230622 | 121300 | 2874462550 | 39700 | 39750 | 39750 | 39700 | 97 |
| 406 | 20230622 | 121200 | 2870607900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 407 | 20230622 | 121100 | 2870607900 | 39750 | 39750 | 39750 | 39700 | 36 |
| 408 | 20230622 | 121000 | 2869177100 | 39750 | 39800 | 39800 | 39750 | 43 |
| 409 | 20230622 | 120900 | 2867467800 | 39800 | 39800 | 39800 | 39750 | 94 |
| 410 | 20230622 | 120800 | 2863727950 | 39800 | 39800 | 39800 | 39800 | 11 |
| 411 | 20230622 | 120700 | 2863290150 | 39800 | 39850 | 39850 | 39800 | 164 |
| 412 | 20230622 | 120600 | 2856761400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 413 | 20230622 | 120500 | 2856761400 | 39800 | 39850 | 39850 | 39800 | 73 |
| 414 | 20230622 | 120400 | 2853853700 | 39850 | 39800 | 39850 | 39800 | 68 |
| 415 | 20230622 | 120300 | 2851144650 | 39850 | 39800 | 39850 | 39800 | 267 |
| 416 | 20230622 | 120200 | 2840517200 | 39800 | 39750 | 39800 | 39750 | 34 |
| 417 | 20230622 | 120100 | 2839164850 | 39750 | 39750 | 39800 | 39750 | 77 |
| 418 | 20230622 | 120000 | 2836103550 | 39750 | 39700 | 39750 | 39700 | 24 |
| 419 | 20230622 | 115900 | 2835149750 | 39750 | 39700 | 39800 | 39700 | 87 |
| 420 | 20230622 | 115800 | 2831690800 | 39700 | 39650 | 39700 | 39650 | 125 |
| 421 | 20230622 | 115700 | 2826732850 | 39700 | 39700 | 39700 | 39650 | 122 |
| 422 | 20230622 | 115600 | 2821891250 | 39700 | 39700 | 39750 | 39700 | 25 |
| 423 | 20230622 | 115500 | 2820897800 | 39700 | 39850 | 39900 | 39700 | 53 |
| 424 | 20230622 | 115400 | 2818787650 | 39750 | 39850 | 39850 | 39700 | 438 |
| 425 | 20230622 | 115300 | 2801384100 | 39850 | 39950 | 39950 | 39850 | 244 |
| 426 | 20230622 | 115200 | 2791653750 | 39950 | 39950 | 39950 | 39950 | 32 |
| 427 | 20230622 | 115100 | 2790375350 | 39950 | 39900 | 39950 | 39900 | 9 |
| 428 | 20230622 | 115000 | 2790015950 | 39900 | 39950 | 39950 | 39900 | 116 |
| 429 | 20230622 | 114900 | 2785383550 | 39950 | 39900 | 39950 | 39900 | 74 |
| 430 | 20230622 | 114800 | 2782430100 | 40000 | 40000 | 40000 | 40000 | 16 |
| 431 | 20230622 | 114700 | 2781790100 | 39900 | 40000 | 40000 | 39900 | 172 |
| 432 | 20230622 | 114600 | 2774916650 | 40050 | 40050 | 40050 | 40050 | 12 |
| 433 | 20230622 | 114500 | 2774436050 | 40000 | 40000 | 40050 | 40000 | 86 |
| 434 | 20230622 | 114400 | 2770994300 | 40000 | 40000 | 40000 | 39950 | 91 |
| 435 | 20230622 | 114300 | 2767354600 | 40000 | 40000 | 40050 | 40000 | 197 |
| 436 | 20230622 | 114200 | 2759472600 | 40050 | 40050 | 40050 | 40050 | 60 |
| 437 | 20230622 | 114100 | 2757069600 | 40050 | 40000 | 40050 | 40000 | 29 |
| 438 | 20230622 | 114000 | 2755908750 | 40050 | 39900 | 40050 | 39900 | 106 |
| 439 | 20230622 | 113900 | 2751673750 | 39850 | 39900 | 39900 | 39850 | 66 |
| 440 | 20230622 | 113800 | 2749043550 | 39900 | 39850 | 39900 | 39850 | 79 |
| 441 | 20230622 | 113700 | 2745892650 | 39850 | 39900 | 39900 | 39800 | 53 |
| 442 | 20230622 | 113600 | 2743781250 | 39800 | 39900 | 39900 | 39800 | 82 |
| 443 | 20230622 | 113500 | 2740513900 | 39900 | 39900 | 39900 | 39750 | 1183 |
| 444 | 20230622 | 113400 | 2693381950 | 39900 | 40100 | 40100 | 39900 | 1801 |
| 445 | 20230622 | 113300 | 2621325200 | 40100 | 40100 | 40100 | 40050 | 138 |
| 446 | 20230622 | 113200 | 2615796550 | 40050 | 40100 | 40100 | 40050 | 429 |
| 447 | 20230622 | 113100 | 2598593900 | 40150 | 40100 | 40150 | 40100 | 12 |
| 448 | 20230622 | 113000 | 2598112200 | 40100 | 40100 | 40150 | 40100 | 69 |
| 449 | 20230622 | 112900 | 2595342300 | 40150 | 40150 | 40150 | 40150 | 55 |
| 450 | 20230622 | 112800 | 2593134050 | 40100 | 40150 | 40200 | 40100 | 116 |
| 451 | 20230622 | 112700 | 2588477150 | 40150 | 40150 | 40150 | 40100 | 121 |
| 452 | 20230622 | 112600 | 2583619750 | 40150 | 40200 | 40200 | 40150 | 77 |
| 453 | 20230622 | 112500 | 2580524500 | 40200 | 40100 | 40200 | 40100 | 130 |
| 454 | 20230622 | 112400 | 2575302700 | 40100 | 40100 | 40150 | 40100 | 62 |
| 455 | 20230622 | 112300 | 2572815600 | 40100 | 40200 | 40200 | 40100 | 249 |
| 456 | 20230622 | 112200 | 2562813300 | 40200 | 40100 | 40200 | 40100 | 626 |
| 457 | 20230622 | 112100 | 2537678550 | 40150 | 40150 | 40150 | 40100 | 401 |
| 458 | 20230622 | 112000 | 2521578700 | 40150 | 40150 | 40150 | 40100 | 183 |
| 459 | 20230622 | 111900 | 2514231950 | 40100 | 40050 | 40150 | 40050 | 450 |
| 460 | 20230622 | 111800 | 2496204750 | 40050 | 40050 | 40100 | 40050 | 314 |
| 461 | 20230622 | 111700 | 2483625850 | 40000 | 40100 | 40100 | 40000 | 160 |
| 462 | 20230622 | 111600 | 2477220650 | 40100 | 40150 | 40150 | 40000 | 665 |
| 463 | 20230622 | 111500 | 2450581700 | 40100 | 40100 | 40200 | 40100 | 106 |
| 464 | 20230622 | 111400 | 2446321800 | 40250 | 40100 | 40250 | 40100 | 153 |
| 465 | 20230622 | 111300 | 2440179950 | 40100 | 40150 | 40200 | 40100 | 210 |
| 466 | 20230622 | 111200 | 2431754800 | 40150 | 40250 | 40250 | 40100 | 214 |
| 467 | 20230622 | 111100 | 2423159300 | 40250 | 40250 | 40250 | 40200 | 303 |
| 468 | 20230622 | 111000 | 2410970700 | 40300 | 40300 | 40300 | 40250 | 216 |
| 469 | 20230622 | 110900 | 2402273050 | 40350 | 40300 | 40350 | 40250 | 110 |
| 470 | 20230622 | 110800 | 2397837500 | 40300 | 40350 | 40350 | 40300 | 181 |
| 471 | 20230622 | 110700 | 2390540550 | 40350 | 40350 | 40400 | 40350 | 739 |
| 472 | 20230622 | 110600 | 2360701850 | 40350 | 40300 | 40350 | 40300 | 843 |
| 473 | 20230622 | 110500 | 2326692900 | 40300 | 40250 | 40350 | 40250 | 728 |
| 474 | 20230622 | 110400 | 2297340900 | 40250 | 40200 | 40300 | 40150 | 2690 |
| 475 | 20230622 | 110300 | 2189053600 | 40200 | 40250 | 40300 | 40200 | 603 |
| 476 | 20230622 | 110200 | 2164792750 | 40250 | 40200 | 40300 | 40150 | 3178 |
| 477 | 20230622 | 110100 | 2037026000 | 40200 | 40050 | 40200 | 40050 | 1808 |
| 478 | 20230622 | 110000 | 1964464750 | 40100 | 40000 | 40100 | 40000 | 886 |
| 479 | 20230622 | 105900 | 1928992600 | 39950 | 39950 | 40000 | 39800 | 798 |
| 480 | 20230622 | 105800 | 1897104000 | 39800 | 39900 | 39900 | 39800 | 484 |
| 481 | 20230622 | 105700 | 1877799200 | 39900 | 39850 | 39900 | 39850 | 236 |
| 482 | 20230622 | 105600 | 1868386800 | 39900 | 39850 | 39900 | 39850 | 157 |
| 483 | 20230622 | 105500 | 1862129450 | 39850 | 39850 | 39850 | 39800 | 136 |
| 484 | 20230622 | 105400 | 1856710950 | 39850 | 39900 | 39900 | 39800 | 98 |
| 485 | 20230622 | 105300 | 1852805150 | 39800 | 39850 | 39900 | 39800 | 244 |
| 486 | 20230622 | 105200 | 1843078000 | 39850 | 39850 | 39850 | 39800 | 368 |
| 487 | 20230622 | 105100 | 1828416750 | 39800 | 39650 | 39850 | 39650 | 1472 |
| 488 | 20230622 | 105000 | 1769860150 | 39650 | 39650 | 39650 | 39650 | 202 |
| 489 | 20230622 | 104900 | 1761850850 | 39600 | 39500 | 39600 | 39400 | 532 |
| 490 | 20230622 | 104800 | 1740793400 | 39400 | 39450 | 39450 | 39400 | 780 |
| 491 | 20230622 | 104700 | 1710028500 | 39450 | 39550 | 39550 | 39450 | 176 |
| 492 | 20230622 | 104600 | 1703077450 | 39550 | 39450 | 39550 | 39450 | 109 |
| 493 | 20230622 | 104500 | 1698772600 | 39550 | 39550 | 39550 | 39400 | 383 |
| 494 | 20230622 | 104400 | 1683625900 | 39500 | 39450 | 39500 | 39400 | 196 |
| 495 | 20230622 | 104300 | 1675886500 | 39450 | 39400 | 39450 | 39400 | 362 |
| 496 | 20230622 | 104200 | 1661606450 | 39450 | 39450 | 39450 | 39400 | 201 |
| 497 | 20230622 | 104100 | 1653681800 | 39450 | 39450 | 39450 | 39450 | 9 |
| 498 | 20230622 | 104000 | 1653326750 | 39450 | 39450 | 39450 | 39450 | 73 |
| 499 | 20230622 | 103900 | 1650446900 | 39450 | 39450 | 39500 | 39450 | 48 |
| 500 | 20230622 | 103800 | 1648552400 | 39450 | 39500 | 39500 | 39450 | 171 |
| 501 | 20230622 | 103700 | 1641798300 | 39500 | 39500 | 39500 | 39500 | 40 |
| 502 | 20230622 | 103600 | 1640218300 | 39500 | 39550 | 39550 | 39500 | 28 |
| 503 | 20230622 | 103500 | 1639112250 | 39500 | 39500 | 39500 | 39500 | 29 |
| 504 | 20230622 | 103400 | 1637966750 | 39550 | 39500 | 39550 | 39500 | 65 |
| 505 | 20230622 | 103300 | 1635399100 | 39550 | 39500 | 39550 | 39500 | 6 |
| 506 | 20230622 | 103200 | 1635162000 | 39550 | 39450 | 39600 | 39450 | 1010 |
| 507 | 20230622 | 103100 | 1595174200 | 39400 | 39500 | 39550 | 39400 | 523 |
| 508 | 20230622 | 103000 | 1574560850 | 39500 | 39500 | 39500 | 39500 | 65 |
| 509 | 20230622 | 102900 | 1571993350 | 39450 | 39450 | 39500 | 39450 | 44 |
| 510 | 20230622 | 102800 | 1570255800 | 39450 | 39450 | 39500 | 39400 | 84 |
| 511 | 20230622 | 102700 | 1566941150 | 39450 | 39400 | 39450 | 39400 | 297 |
| 512 | 20230622 | 102600 | 1555233600 | 39400 | 39450 | 39450 | 39400 | 14 |
| 513 | 20230622 | 102500 | 1554681600 | 39400 | 39400 | 39450 | 39400 | 56 |
| 514 | 20230622 | 102400 | 1552475100 | 39400 | 39450 | 39450 | 39400 | 498 |
| 515 | 20230622 | 102300 | 1532835450 | 39450 | 39500 | 39500 | 39450 | 244 |
| 516 | 20230622 | 102200 | 1523208550 | 39500 | 39500 | 39500 | 39500 | 40 |
| 517 | 20230622 | 102100 | 1521628550 | 39500 | 39550 | 39550 | 39450 | 882 |
| 518 | 20230622 | 102000 | 1486789700 | 39500 | 39500 | 39500 | 39500 | 121 |
| 519 | 20230622 | 101900 | 1482010200 | 39500 | 39600 | 39600 | 39500 | 1171 |
| 520 | 20230622 | 101800 | 1435712800 | 39600 | 39600 | 39600 | 39550 | 320 |
| 521 | 20230622 | 101700 | 1423042500 | 39600 | 39600 | 39600 | 39600 | 79 |
| 522 | 20230622 | 101600 | 1419914100 | 39600 | 39600 | 39600 | 39600 | 103 |
| 523 | 20230622 | 101500 | 1415835300 | 39600 | 39600 | 39600 | 39600 | 264 |
| 524 | 20230622 | 101400 | 1405380900 | 39600 | 39600 | 39650 | 39600 | 117 |
| 525 | 20230622 | 101300 | 1400747150 | 39600 | 39600 | 39600 | 39600 | 141 |
| 526 | 20230622 | 101200 | 1395163550 | 39600 | 39550 | 39600 | 39550 | 95 |
| 527 | 20230622 | 101100 | 1391404000 | 39550 | 39600 | 39650 | 39550 | 295 |
| 528 | 20230622 | 101000 | 1379720500 | 39600 | 39650 | 39650 | 39600 | 134 |
| 529 | 20230622 | 100900 | 1374407700 | 39600 | 39600 | 39650 | 39600 | 70 |
| 530 | 20230622 | 100800 | 1371635600 | 39600 | 39600 | 39600 | 39600 | 128 |
| 531 | 20230622 | 100700 | 1366566800 | 39550 | 39550 | 39550 | 39550 | 109 |
| 532 | 20230622 | 100600 | 1362255850 | 39550 | 39650 | 39650 | 39550 | 549 |
| 533 | 20230622 | 100500 | 1340497750 | 39700 | 39800 | 39850 | 39700 | 723 |
| 534 | 20230622 | 100400 | 1311753300 | 39850 | 40000 | 40000 | 39850 | 1007 |
| 535 | 20230622 | 100300 | 1271551650 | 40000 | 40000 | 40050 | 39950 | 852 |
| 536 | 20230622 | 100200 | 1237466850 | 39950 | 39950 | 40000 | 39900 | 1255 |
| 537 | 20230622 | 100100 | 1187312050 | 39900 | 39750 | 39900 | 39700 | 2433 |
| 538 | 20230622 | 100000 | 1090405750 | 39750 | 39650 | 39750 | 39600 | 1156 |
| 539 | 20230622 | 095900 | 1044529500 | 39650 | 39600 | 39650 | 39600 | 786 |
| 540 | 20230622 | 095800 | 1013393100 | 39600 | 39550 | 39650 | 39550 | 1124 |
| 541 | 20230622 | 095700 | 968901150 | 39600 | 39500 | 39600 | 39500 | 439 |
| 542 | 20230622 | 095600 | 951540800 | 39500 | 39500 | 39550 | 39500 | 303 |
| 543 | 20230622 | 095500 | 939571000 | 39500 | 39500 | 39550 | 39500 | 73 |
| 544 | 20230622 | 095400 | 936687250 | 39500 | 39550 | 39550 | 39500 | 691 |
| 545 | 20230622 | 095300 | 909368250 | 39550 | 39450 | 39550 | 39450 | 587 |
| 546 | 20230622 | 095200 | 886188150 | 39450 | 39300 | 39450 | 39300 | 369 |
| 547 | 20230622 | 095100 | 871653550 | 39300 | 39300 | 39350 | 39300 | 327 |
| 548 | 20230622 | 095000 | 858786600 | 39350 | 39300 | 39350 | 39250 | 163 |
| 549 | 20230622 | 094900 | 852380750 | 39300 | 39350 | 39350 | 39300 | 25 |
| 550 | 20230622 | 094800 | 851397500 | 39300 | 39250 | 39300 | 39250 | 417 |
| 551 | 20230622 | 094700 | 835012850 | 39250 | 39300 | 39300 | 39250 | 354 |
| 552 | 20230622 | 094600 | 821117800 | 39250 | 39250 | 39300 | 39250 | 121 |
| 553 | 20230622 | 094500 | 816363550 | 39250 | 39200 | 39250 | 39200 | 59 |
| 554 | 20230622 | 094400 | 814047850 | 39200 | 39250 | 39250 | 39200 | 80 |
| 555 | 20230622 | 094300 | 810908000 | 39250 | 39300 | 39350 | 39250 | 72 |
| 556 | 20230622 | 094200 | 808079400 | 39350 | 39350 | 39350 | 39350 | 111 |
| 557 | 20230622 | 094100 | 803711550 | 39300 | 39200 | 39300 | 39150 | 1312 |
| 558 | 20230622 | 094000 | 752278150 | 39200 | 39200 | 39200 | 39200 | 15 |
| 559 | 20230622 | 093900 | 751690150 | 39200 | 39200 | 39200 | 39200 | 9 |
| 560 | 20230622 | 093800 | 751337350 | 39250 | 39300 | 39350 | 39200 | 59 |
| 561 | 20230622 | 093700 | 749020600 | 39350 | 39200 | 39350 | 39200 | 588 |
| 562 | 20230622 | 093600 | 725896700 | 39200 | 39200 | 39200 | 39150 | 186 |
| 563 | 20230622 | 093500 | 718605950 | 39100 | 39150 | 39200 | 39100 | 50 |
| 564 | 20230622 | 093400 | 716646600 | 39200 | 39100 | 39200 | 39100 | 550 |
| 565 | 20230622 | 093300 | 695131000 | 39100 | 39150 | 39150 | 39000 | 911 |
| 566 | 20230622 | 093200 | 659562450 | 39150 | 39150 | 39200 | 39150 | 183 |
| 567 | 20230622 | 093100 | 652397450 | 39150 | 39150 | 39200 | 39150 | 291 |
| 568 | 20230622 | 093000 | 640995950 | 39150 | 39100 | 39250 | 39100 | 354 |
| 569 | 20230622 | 092900 | 627123950 | 39150 | 39050 | 39150 | 39050 | 231 |
| 570 | 20230622 | 092800 | 618087050 | 39050 | 39050 | 39050 | 39000 | 84 |
| 571 | 20230622 | 092700 | 614807000 | 39050 | 39000 | 39050 | 39000 | 326 |
| 572 | 20230622 | 092600 | 602091100 | 39050 | 39050 | 39050 | 39050 | 618 |
| 573 | 20230622 | 092500 | 577958200 | 39050 | 39050 | 39050 | 39000 | 400 |
| 574 | 20230622 | 092400 | 562353650 | 39000 | 39000 | 39000 | 38950 | 293 |
| 575 | 20230622 | 092300 | 550927600 | 39050 | 39250 | 39250 | 39000 | 1274 |
| 576 | 20230622 | 092200 | 501056650 | 39200 | 39100 | 39250 | 39100 | 422 |
| 577 | 20230622 | 092100 | 484523300 | 39100 | 39100 | 39100 | 39050 | 103 |
| 578 | 20230622 | 092000 | 480496750 | 39050 | 39050 | 39100 | 39050 | 259 |
| 579 | 20230622 | 091900 | 470382200 | 39050 | 39050 | 39100 | 39050 | 227 |
| 580 | 20230622 | 091800 | 461507600 | 39050 | 39000 | 39100 | 39000 | 341 |
| 581 | 20230622 | 091700 | 448190800 | 39000 | 39100 | 39100 | 39000 | 332 |
| 582 | 20230622 | 091600 | 435220900 | 39100 | 39000 | 39100 | 39000 | 75 |
| 583 | 20230622 | 091500 | 432293100 | 39000 | 39000 | 39000 | 38850 | 151 |
| 584 | 20230622 | 091400 | 426413100 | 39000 | 38800 | 39000 | 38800 | 541 |
| 585 | 20230622 | 091300 | 405394800 | 38750 | 38800 | 38800 | 38750 | 33 |
| 586 | 20230622 | 091200 | 404115150 | 38800 | 38850 | 38850 | 38800 | 532 |
| 587 | 20230622 | 091100 | 383472500 | 38850 | 38900 | 38900 | 38850 | 403 |
| 588 | 20230622 | 091000 | 367802650 | 38900 | 39050 | 39050 | 38850 | 809 |
| 589 | 20230622 | 090900 | 336280200 | 39050 | 39000 | 39100 | 38950 | 396 |
| 590 | 20230622 | 090800 | 320842650 | 39000 | 38950 | 39000 | 38950 | 52 |
| 591 | 20230622 | 090700 | 318817200 | 38900 | 38850 | 39100 | 38850 | 150 |
| 592 | 20230622 | 090600 | 312975250 | 39150 | 38650 | 39150 | 38650 | 418 |
| 593 | 20230622 | 090500 | 296705850 | 38900 | 38650 | 38900 | 38600 | 929 |
| 594 | 20230622 | 090400 | 260760800 | 38600 | 38500 | 38650 | 38450 | 395 |
| 595 | 20230622 | 090300 | 245545250 | 38450 | 38700 | 38700 | 38450 | 1064 |
| 596 | 20230622 | 090200 | 204458250 | 38700 | 38850 | 38950 | 38700 | 775 |
| 597 | 20230622 | 090100 | 174391150 | 38800 | 38850 | 38900 | 38800 | 489 |
| 598 | 20230622 | 090000 | 155393400 | 38900 | 39200 | 39300 | 38700 | 3856 |