31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 184300 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 4152 |
| 3 | 20230620 | 184200 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 4 | 20230620 | 184100 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 5 | 20230620 | 184000 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 6 | 20230620 | 183900 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 7 | 20230620 | 183800 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 8 | 20230620 | 183700 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 9 | 20230620 | 183600 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 10 | 20230620 | 183500 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 11 | 20230620 | 183400 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 12 | 20230620 | 183300 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 13 | 20230620 | 183200 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 14 | 20230620 | 183100 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 15 | 20230620 | 183000 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 16 | 20230620 | 182900 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 17 | 20230620 | 182800 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 18 | 20230620 | 182700 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 19 | 20230620 | 182600 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 20 | 20230620 | 182500 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 21 | 20230620 | 182400 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 22 | 20230620 | 182300 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 23 | 20230620 | 182200 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 24 | 20230620 | 182100 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 25 | 20230620 | 182000 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 26 | 20230620 | 181900 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 27 | 20230620 | 181800 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 28 | 20230620 | 181700 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 29 | 20230620 | 181600 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 30 | 20230620 | 181500 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 31 | 20230620 | 181400 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 32 | 20230620 | 181300 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 4152 |
| 33 | 20230620 | 181200 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 34 | 20230620 | 181100 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 35 | 20230620 | 181000 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 36 | 20230620 | 180900 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 37 | 20230620 | 180800 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 38 | 20230620 | 180700 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 39 | 20230620 | 180600 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 40 | 20230620 | 180500 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 41 | 20230620 | 180400 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 42 | 20230620 | 180300 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 43 | 20230620 | 180200 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 44 | 20230620 | 180100 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 45 | 20230620 | 180000 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 46 | 20230620 | 175900 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 47 | 20230620 | 175800 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 48 | 20230620 | 175700 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 49 | 20230620 | 175600 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 50 | 20230620 | 175500 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 51 | 20230620 | 175400 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 52 | 20230620 | 175300 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 53 | 20230620 | 175200 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 54 | 20230620 | 175100 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 55 | 20230620 | 175000 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 56 | 20230620 | 174900 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 57 | 20230620 | 174800 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 58 | 20230620 | 174700 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 59 | 20230620 | 174600 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 60 | 20230620 | 174500 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 61 | 20230620 | 174400 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 62 | 20230620 | 174300 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 4152 |
| 63 | 20230620 | 174200 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 64 | 20230620 | 174100 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 65 | 20230620 | 174000 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 66 | 20230620 | 173900 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 67 | 20230620 | 173800 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 68 | 20230620 | 173700 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 69 | 20230620 | 173600 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 70 | 20230620 | 173500 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 71 | 20230620 | 173400 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 72 | 20230620 | 173300 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 73 | 20230620 | 173200 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 74 | 20230620 | 173100 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 75 | 20230620 | 173000 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 76 | 20230620 | 172900 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 77 | 20230620 | 172800 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 78 | 20230620 | 172700 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 79 | 20230620 | 172600 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 80 | 20230620 | 172500 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 81 | 20230620 | 172400 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 82 | 20230620 | 172300 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 83 | 20230620 | 172200 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 84 | 20230620 | 172100 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 85 | 20230620 | 172000 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 86 | 20230620 | 171900 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 87 | 20230620 | 171800 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 88 | 20230620 | 171700 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 89 | 20230620 | 171600 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 90 | 20230620 | 171500 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 91 | 20230620 | 171400 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 92 | 20230620 | 171300 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 4152 |
| 93 | 20230620 | 171200 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 94 | 20230620 | 171100 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 95 | 20230620 | 171000 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 96 | 20230620 | 170900 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 97 | 20230620 | 170800 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 98 | 20230620 | 170700 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 99 | 20230620 | 170600 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 100 | 20230620 | 170500 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 101 | 20230620 | 170400 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 102 | 20230620 | 170300 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 103 | 20230620 | 170200 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 104 | 20230620 | 170100 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 105 | 20230620 | 170000 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 106 | 20230620 | 165900 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 107 | 20230620 | 165800 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 108 | 20230620 | 165700 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 109 | 20230620 | 165600 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 110 | 20230620 | 165500 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 111 | 20230620 | 165400 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 112 | 20230620 | 165300 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 113 | 20230620 | 165200 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 114 | 20230620 | 165100 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 115 | 20230620 | 165000 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 116 | 20230620 | 164900 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 117 | 20230620 | 164800 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 118 | 20230620 | 164700 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 119 | 20230620 | 164600 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 120 | 20230620 | 164500 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 121 | 20230620 | 164400 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 122 | 20230620 | 164300 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 4152 |
| 123 | 20230620 | 164200 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 124 | 20230620 | 164100 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 125 | 20230620 | 164000 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 126 | 20230620 | 163900 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 127 | 20230620 | 163800 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 128 | 20230620 | 163700 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 129 | 20230620 | 163600 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 130 | 20230620 | 163500 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 131 | 20230620 | 163400 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 132 | 20230620 | 163300 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 133 | 20230620 | 163200 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 134 | 20230620 | 163100 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 135 | 20230620 | 163000 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 136 | 20230620 | 162900 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 137 | 20230620 | 162800 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 138 | 20230620 | 162700 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 139 | 20230620 | 162600 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 140 | 20230620 | 162500 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 141 | 20230620 | 162400 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 142 | 20230620 | 162300 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 143 | 20230620 | 162200 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 144 | 20230620 | 162100 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 145 | 20230620 | 162000 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 146 | 20230620 | 161900 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 147 | 20230620 | 161800 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 148 | 20230620 | 161700 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 149 | 20230620 | 161600 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 150 | 20230620 | 161500 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 151 | 20230620 | 161400 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 152 | 20230620 | 161300 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 4152 |
| 153 | 20230620 | 161200 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 154 | 20230620 | 161100 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 155 | 20230620 | 161000 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 156 | 20230620 | 160900 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 157 | 20230620 | 160800 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 158 | 20230620 | 160700 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 159 | 20230620 | 160600 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 160 | 20230620 | 160500 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 161 | 20230620 | 160400 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 162 | 20230620 | 160300 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 163 | 20230620 | 160200 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 164 | 20230620 | 160100 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 165 | 20230620 | 160000 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 166 | 20230620 | 155900 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 167 | 20230620 | 155800 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 168 | 20230620 | 155700 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 169 | 20230620 | 155600 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 170 | 20230620 | 155500 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 171 | 20230620 | 155400 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 172 | 20230620 | 155300 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 173 | 20230620 | 155200 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 174 | 20230620 | 155100 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 175 | 20230620 | 155000 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 176 | 20230620 | 154900 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 177 | 20230620 | 154800 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 178 | 20230620 | 154700 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 179 | 20230620 | 154600 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 180 | 20230620 | 154500 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 181 | 20230620 | 154400 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 182 | 20230620 | 154300 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 4152 |
| 183 | 20230620 | 154200 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 184 | 20230620 | 154100 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 185 | 20230620 | 154000 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 186 | 20230620 | 153900 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 187 | 20230620 | 153800 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 188 | 20230620 | 153700 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 189 | 20230620 | 153600 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 190 | 20230620 | 153500 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 191 | 20230620 | 153400 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 192 | 20230620 | 153300 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 193 | 20230620 | 153200 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 194 | 20230620 | 153100 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 195 | 20230620 | 153000 | 2154066200 | 22750 | 22750 | 22750 | 22750 | 4152 |
| 196 | 20230620 | 152900 | 2059608200 | 22800 | 22800 | 22800 | 22800 | 0 |
| 197 | 20230620 | 152800 | 2059608200 | 22800 | 22800 | 22800 | 22800 | 0 |
| 198 | 20230620 | 152700 | 2059608200 | 22800 | 22800 | 22800 | 22800 | 0 |
| 199 | 20230620 | 152600 | 2059608200 | 22800 | 22800 | 22800 | 22800 | 0 |
| 200 | 20230620 | 152500 | 2059608200 | 22800 | 22800 | 22800 | 22800 | 0 |
| 201 | 20230620 | 152400 | 2059608200 | 22800 | 22800 | 22800 | 22800 | 0 |
| 202 | 20230620 | 152300 | 2059608200 | 22800 | 22800 | 22800 | 22800 | 0 |
| 203 | 20230620 | 152200 | 2059608200 | 22800 | 22800 | 22800 | 22800 | 0 |
| 204 | 20230620 | 152100 | 2059608200 | 22800 | 22800 | 22800 | 22800 | 0 |
| 205 | 20230620 | 152000 | 2059608200 | 22800 | 22800 | 22800 | 22800 | 0 |
| 206 | 20230620 | 151900 | 2059608200 | 22800 | 22800 | 22850 | 22800 | 215 |
| 207 | 20230620 | 151800 | 2054705800 | 22800 | 22850 | 22850 | 22800 | 172 |
| 208 | 20230620 | 151700 | 2050781500 | 22850 | 22800 | 22850 | 22800 | 261 |
| 209 | 20230620 | 151600 | 2044830200 | 22800 | 22800 | 22850 | 22800 | 183 |
| 210 | 20230620 | 151500 | 2040654300 | 22850 | 22800 | 22850 | 22800 | 272 |
| 211 | 20230620 | 151400 | 2034444950 | 22800 | 22850 | 22850 | 22800 | 18 |
| 212 | 20230620 | 151300 | 2034034450 | 22800 | 22800 | 22800 | 22800 | 1094 |
| 213 | 20230620 | 151200 | 2009091250 | 22800 | 22800 | 22850 | 22800 | 670 |
| 214 | 20230620 | 151100 | 1993800250 | 22800 | 22800 | 22850 | 22800 | 201 |
| 215 | 20230620 | 151000 | 1989214950 | 22850 | 22900 | 22900 | 22850 | 177 |
| 216 | 20230620 | 150900 | 1985167200 | 22850 | 22850 | 22850 | 22850 | 492 |
| 217 | 20230620 | 150800 | 1973925000 | 22850 | 22850 | 22850 | 22800 | 1608 |
| 218 | 20230620 | 150700 | 1937182350 | 22850 | 22800 | 22850 | 22800 | 101 |
| 219 | 20230620 | 150600 | 1934876950 | 22800 | 22800 | 22800 | 22800 | 203 |
| 220 | 20230620 | 150500 | 1930248550 | 22850 | 22850 | 22850 | 22850 | 166 |
| 221 | 20230620 | 150400 | 1926455450 | 22850 | 22800 | 22850 | 22800 | 20 |
| 222 | 20230620 | 150300 | 1925998600 | 22800 | 22800 | 22800 | 22800 | 64 |
| 223 | 20230620 | 150200 | 1924539400 | 22750 | 22800 | 22800 | 22750 | 312 |
| 224 | 20230620 | 150100 | 1917440250 | 22750 | 22800 | 22800 | 22750 | 114 |
| 225 | 20230620 | 150000 | 1914843350 | 22850 | 22800 | 22850 | 22750 | 333 |
| 226 | 20230620 | 145900 | 1907253500 | 22750 | 22800 | 22800 | 22750 | 205 |
| 227 | 20230620 | 145800 | 1902586500 | 22800 | 22750 | 22800 | 22750 | 237 |
| 228 | 20230620 | 145700 | 1897192000 | 22750 | 22750 | 22800 | 22750 | 183 |
| 229 | 20230620 | 145600 | 1893024100 | 22750 | 22750 | 22800 | 22750 | 259 |
| 230 | 20230620 | 145500 | 1887131400 | 22750 | 22750 | 22800 | 22750 | 239 |
| 231 | 20230620 | 145400 | 1881693400 | 22800 | 22750 | 22800 | 22750 | 148 |
| 232 | 20230620 | 145300 | 1878326000 | 22850 | 22750 | 22850 | 22750 | 231 |
| 233 | 20230620 | 145200 | 1873067400 | 22750 | 22800 | 22800 | 22750 | 151 |
| 234 | 20230620 | 145100 | 1869630550 | 22800 | 22800 | 22800 | 22750 | 961 |
| 235 | 20230620 | 145000 | 1847722850 | 22800 | 22800 | 22800 | 22750 | 382 |
| 236 | 20230620 | 144900 | 1839013300 | 22800 | 22800 | 22800 | 22800 | 190 |
| 237 | 20230620 | 144800 | 1834681300 | 22800 | 22800 | 22800 | 22800 | 221 |
| 238 | 20230620 | 144700 | 1829642500 | 22800 | 22800 | 22800 | 22800 | 559 |
| 239 | 20230620 | 144600 | 1816897300 | 22800 | 22800 | 22800 | 22800 | 177 |
| 240 | 20230620 | 144500 | 1812861700 | 22750 | 22800 | 22800 | 22750 | 630 |
| 241 | 20230620 | 144400 | 1798502500 | 22800 | 22750 | 22800 | 22750 | 807 |
| 242 | 20230620 | 144300 | 1780115100 | 22750 | 22750 | 22750 | 22750 | 697 |
| 243 | 20230620 | 144200 | 1764258350 | 22750 | 22750 | 22750 | 22750 | 317 |
| 244 | 20230620 | 144100 | 1757046600 | 22750 | 22750 | 22800 | 22750 | 157 |
| 245 | 20230620 | 144000 | 1753474800 | 22750 | 22750 | 22750 | 22750 | 480 |
| 246 | 20230620 | 143900 | 1742554800 | 22750 | 22750 | 22750 | 22750 | 552 |
| 247 | 20230620 | 143800 | 1729996800 | 22700 | 22700 | 22750 | 22700 | 649 |
| 248 | 20230620 | 143700 | 1715239400 | 22700 | 22700 | 22750 | 22700 | 347 |
| 249 | 20230620 | 143600 | 1707358950 | 22700 | 22800 | 22800 | 22700 | 3574 |
| 250 | 20230620 | 143500 | 1626014900 | 22800 | 22800 | 22800 | 22800 | 282 |
| 251 | 20230620 | 143400 | 1619585300 | 22800 | 22800 | 22850 | 22800 | 348 |
| 252 | 20230620 | 143300 | 1611650800 | 22800 | 22800 | 22850 | 22800 | 318 |
| 253 | 20230620 | 143200 | 1604399900 | 22800 | 22800 | 22800 | 22800 | 344 |
| 254 | 20230620 | 143100 | 1596556700 | 22800 | 22800 | 22800 | 22800 | 2350 |
| 255 | 20230620 | 143000 | 1542976700 | 22850 | 22800 | 22850 | 22800 | 247 |
| 256 | 20230620 | 142900 | 1537344200 | 22800 | 22800 | 22850 | 22800 | 237 |
| 257 | 20230620 | 142800 | 1531940200 | 22800 | 22850 | 22850 | 22800 | 216 |
| 258 | 20230620 | 142700 | 1527014750 | 22800 | 22800 | 22800 | 22800 | 222 |
| 259 | 20230620 | 142600 | 1521953150 | 22800 | 22800 | 22800 | 22800 | 100 |
| 260 | 20230620 | 142500 | 1519673150 | 22800 | 22800 | 22850 | 22800 | 211 |
| 261 | 20230620 | 142400 | 1514862150 | 22800 | 22800 | 22850 | 22800 | 831 |
| 262 | 20230620 | 142300 | 1495888950 | 22850 | 22800 | 22850 | 22800 | 106 |
| 263 | 20230620 | 142200 | 1493472050 | 22800 | 22850 | 22850 | 22800 | 265 |
| 264 | 20230620 | 142100 | 1487429500 | 22800 | 22800 | 22850 | 22800 | 169 |
| 265 | 20230620 | 142000 | 1483573800 | 22800 | 22800 | 22800 | 22800 | 170 |
| 266 | 20230620 | 141900 | 1479697800 | 22800 | 22800 | 22800 | 22800 | 192 |
| 267 | 20230620 | 141800 | 1475320200 | 22800 | 22850 | 22850 | 22800 | 115 |
| 268 | 20230620 | 141700 | 1472698100 | 22800 | 22850 | 22850 | 22800 | 564 |
| 269 | 20230620 | 141600 | 1459815300 | 22800 | 22800 | 22800 | 22800 | 174 |
| 270 | 20230620 | 141500 | 1455848100 | 22800 | 22800 | 22850 | 22800 | 888 |
| 271 | 20230620 | 141400 | 1435589450 | 22800 | 22800 | 22850 | 22800 | 203 |
| 272 | 20230620 | 141300 | 1430960450 | 22800 | 22850 | 22850 | 22800 | 473 |
| 273 | 20230620 | 141200 | 1420160550 | 22800 | 22800 | 22800 | 22800 | 136 |
| 274 | 20230620 | 141100 | 1417059750 | 22800 | 22800 | 22800 | 22800 | 206 |
| 275 | 20230620 | 141000 | 1412362950 | 22800 | 22850 | 22850 | 22800 | 248 |
| 276 | 20230620 | 140900 | 1406703500 | 22850 | 22800 | 22850 | 22800 | 149 |
| 277 | 20230620 | 140800 | 1403305200 | 22800 | 22850 | 22850 | 22800 | 152 |
| 278 | 20230620 | 140700 | 1399839350 | 22800 | 22800 | 22850 | 22800 | 249 |
| 279 | 20230620 | 140600 | 1394156750 | 22800 | 22800 | 22850 | 22800 | 352 |
| 280 | 20230620 | 140500 | 1386122500 | 22800 | 22850 | 22850 | 22800 | 1163 |
| 281 | 20230620 | 140400 | 1359556050 | 22850 | 22850 | 22850 | 22850 | 510 |
| 282 | 20230620 | 140300 | 1347902550 | 22850 | 22850 | 22900 | 22850 | 199 |
| 283 | 20230620 | 140200 | 1343355300 | 22850 | 22850 | 22900 | 22850 | 592 |
| 284 | 20230620 | 140100 | 1329826850 | 22850 | 22850 | 22850 | 22850 | 104 |
| 285 | 20230620 | 140000 | 1327450450 | 22850 | 22800 | 22850 | 22800 | 372 |
| 286 | 20230620 | 135900 | 1318956600 | 22850 | 22800 | 22850 | 22800 | 401 |
| 287 | 20230620 | 135800 | 1309799750 | 22900 | 22800 | 22900 | 22800 | 108 |
| 288 | 20230620 | 135700 | 1307336450 | 22800 | 22800 | 22850 | 22800 | 1064 |
| 289 | 20230620 | 135600 | 1283071250 | 22800 | 22800 | 22850 | 22800 | 308 |
| 290 | 20230620 | 135500 | 1276046050 | 22800 | 22850 | 22850 | 22800 | 347 |
| 291 | 20230620 | 135400 | 1268120150 | 22800 | 22850 | 22850 | 22800 | 247 |
| 292 | 20230620 | 135300 | 1262484350 | 22850 | 22800 | 22900 | 22800 | 172 |
| 293 | 20230620 | 135200 | 1258558700 | 22800 | 22850 | 22850 | 22800 | 338 |
| 294 | 20230620 | 135100 | 1250837450 | 22850 | 22800 | 22850 | 22800 | 252 |
| 295 | 20230620 | 135000 | 1245083700 | 22850 | 22850 | 22850 | 22800 | 297 |
| 296 | 20230620 | 134900 | 1238301900 | 22800 | 22900 | 22900 | 22800 | 181 |
| 297 | 20230620 | 134800 | 1234174300 | 22850 | 22800 | 22850 | 22800 | 353 |
| 298 | 20230620 | 134700 | 1226115000 | 22850 | 22850 | 22850 | 22800 | 904 |
| 299 | 20230620 | 134600 | 1205466550 | 22850 | 22850 | 22850 | 22850 | 2981 |
| 300 | 20230620 | 134500 | 1137350700 | 22850 | 22850 | 22850 | 22850 | 190 |
| 301 | 20230620 | 134400 | 1133009200 | 22850 | 22850 | 22850 | 22850 | 90 |
| 302 | 20230620 | 134300 | 1130952700 | 22850 | 22850 | 22850 | 22850 | 209 |
| 303 | 20230620 | 134200 | 1126177050 | 22900 | 22850 | 22900 | 22850 | 59 |
| 304 | 20230620 | 134100 | 1124828700 | 22900 | 22900 | 22900 | 22900 | 261 |
| 305 | 20230620 | 134000 | 1118851800 | 22900 | 22850 | 22900 | 22850 | 88 |
| 306 | 20230620 | 133900 | 1116840500 | 22900 | 22900 | 22900 | 22900 | 168 |
| 307 | 20230620 | 133800 | 1112993300 | 22900 | 22900 | 22900 | 22900 | 2 |
| 308 | 20230620 | 133700 | 1112947500 | 22900 | 22900 | 22900 | 22900 | 212 |
| 309 | 20230620 | 133600 | 1108092700 | 22900 | 22900 | 22900 | 22900 | 15 |
| 310 | 20230620 | 133500 | 1107749200 | 22900 | 22900 | 22900 | 22850 | 165 |
| 311 | 20230620 | 133400 | 1103971300 | 22900 | 22900 | 22900 | 22900 | 20 |
| 312 | 20230620 | 133300 | 1103513300 | 22900 | 22900 | 22900 | 22900 | 44 |
| 313 | 20230620 | 133200 | 1102505700 | 22900 | 22850 | 22900 | 22850 | 20 |
| 314 | 20230620 | 133100 | 1102048650 | 22850 | 22850 | 22850 | 22850 | 71 |
| 315 | 20230620 | 133000 | 1100426300 | 22850 | 22850 | 22850 | 22850 | 368 |
| 316 | 20230620 | 132900 | 1092017500 | 22850 | 22850 | 22850 | 22850 | 264 |
| 317 | 20230620 | 132800 | 1085985100 | 22850 | 22850 | 22850 | 22850 | 1 |
| 318 | 20230620 | 132700 | 1085962250 | 22850 | 22850 | 22850 | 22850 | 828 |
| 319 | 20230620 | 132600 | 1067042450 | 22850 | 22850 | 22850 | 22850 | 1 |
| 320 | 20230620 | 132500 | 1067019600 | 22900 | 22900 | 22900 | 22900 | 5 |
| 321 | 20230620 | 132400 | 1066905100 | 22850 | 22850 | 22850 | 22850 | 182 |
| 322 | 20230620 | 132300 | 1062746400 | 22850 | 22850 | 22850 | 22850 | 28 |
| 323 | 20230620 | 132200 | 1062106600 | 22850 | 22850 | 22900 | 22850 | 48 |
| 324 | 20230620 | 132100 | 1061009650 | 22850 | 22850 | 22850 | 22850 | 84 |
| 325 | 20230620 | 132000 | 1059090250 | 22850 | 22800 | 22850 | 22800 | 423 |
| 326 | 20230620 | 131900 | 1049443350 | 22800 | 22900 | 22900 | 22800 | 3 |
| 327 | 20230620 | 131800 | 1049374750 | 22900 | 22850 | 22900 | 22800 | 1439 |
| 328 | 20230620 | 131700 | 1016491950 | 22900 | 22950 | 22950 | 22900 | 5284 |
| 329 | 20230620 | 131600 | 895354150 | 22950 | 23000 | 23000 | 22950 | 211 |
| 330 | 20230620 | 131500 | 890507400 | 22950 | 22950 | 22950 | 22950 | 163 |
| 331 | 20230620 | 131400 | 886766550 | 22950 | 22950 | 22950 | 22950 | 192 |
| 332 | 20230620 | 131300 | 882360150 | 23000 | 23000 | 23000 | 23000 | 1855 |
| 333 | 20230620 | 131200 | 839695150 | 23000 | 23000 | 23100 | 23000 | 214 |
| 334 | 20230620 | 131100 | 834770650 | 23000 | 23050 | 23050 | 23000 | 66 |
| 335 | 20230620 | 131000 | 833250150 | 23000 | 23050 | 23100 | 23000 | 84 |
| 336 | 20230620 | 130900 | 831312850 | 23000 | 23000 | 23000 | 23000 | 16 |
| 337 | 20230620 | 130800 | 830944850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 338 | 20230620 | 130700 | 830944850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 339 | 20230620 | 130600 | 830944850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 340 | 20230620 | 130500 | 830944850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 341 | 20230620 | 130400 | 830944850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 342 | 20230620 | 130300 | 830944850 | 23100 | 23100 | 23100 | 23000 | 41 |
| 343 | 20230620 | 130200 | 830000750 | 23100 | 23100 | 23100 | 23100 | 0 |
| 344 | 20230620 | 130100 | 830000750 | 23100 | 23100 | 23100 | 23100 | 16 |
| 345 | 20230620 | 130000 | 829631150 | 23100 | 23100 | 23100 | 23100 | 1 |
| 346 | 20230620 | 125900 | 829608050 | 23000 | 23050 | 23100 | 23000 | 698 |
| 347 | 20230620 | 125800 | 813519200 | 23050 | 23050 | 23050 | 23050 | 1 |
| 348 | 20230620 | 125700 | 813496150 | 23000 | 23050 | 23050 | 23000 | 3 |
| 349 | 20230620 | 125600 | 813427100 | 23000 | 23000 | 23000 | 23000 | 1 |
| 350 | 20230620 | 125500 | 813404100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 351 | 20230620 | 125400 | 813404100 | 23000 | 23000 | 23000 | 23000 | 3 |
| 352 | 20230620 | 125300 | 813335100 | 23050 | 23000 | 23050 | 23000 | 182 |
| 353 | 20230620 | 125200 | 809149000 | 23000 | 23000 | 23000 | 23000 | 202 |
| 354 | 20230620 | 125100 | 804503000 | 23050 | 23050 | 23050 | 23050 | 2 |
| 355 | 20230620 | 125000 | 804456900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 356 | 20230620 | 124900 | 804456900 | 23000 | 23000 | 23000 | 23000 | 1 |
| 357 | 20230620 | 124800 | 804433900 | 23050 | 23050 | 23050 | 23050 | 0 |
| 358 | 20230620 | 124700 | 804433900 | 23050 | 23050 | 23050 | 23050 | 20 |
| 359 | 20230620 | 124600 | 803972900 | 23000 | 23050 | 23050 | 23000 | 3 |
| 360 | 20230620 | 124500 | 803903850 | 23050 | 23050 | 23050 | 23050 | 1 |
| 361 | 20230620 | 124400 | 803880800 | 23050 | 23000 | 23050 | 23000 | 202 |
| 362 | 20230620 | 124300 | 799234750 | 23050 | 23050 | 23050 | 23050 | 41 |
| 363 | 20230620 | 124200 | 798289700 | 23050 | 23000 | 23050 | 23000 | 3 |
| 364 | 20230620 | 124100 | 798220650 | 23000 | 23050 | 23050 | 23000 | 104 |
| 365 | 20230620 | 124000 | 795826550 | 23050 | 23000 | 23050 | 23000 | 15 |
| 366 | 20230620 | 123900 | 795481500 | 23050 | 23000 | 23050 | 23000 | 2 |
| 367 | 20230620 | 123800 | 795435450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 368 | 20230620 | 123700 | 795435450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 369 | 20230620 | 123600 | 795435450 | 23050 | 23000 | 23050 | 23000 | 20 |
| 370 | 20230620 | 123500 | 794974500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 371 | 20230620 | 123400 | 794974500 | 23050 | 23050 | 23050 | 23050 | 1 |
| 372 | 20230620 | 123300 | 794951450 | 23000 | 23000 | 23000 | 23000 | 102 |
| 373 | 20230620 | 123200 | 792605450 | 23000 | 23000 | 23000 | 23000 | 10 |
| 374 | 20230620 | 123100 | 792375450 | 23000 | 23000 | 23000 | 23000 | 1 |
| 375 | 20230620 | 123000 | 792352450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 376 | 20230620 | 122900 | 792352450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 377 | 20230620 | 122800 | 792352450 | 23000 | 23000 | 23000 | 23000 | 2 |
| 378 | 20230620 | 122700 | 792306450 | 23000 | 23000 | 23000 | 23000 | 100 |
| 379 | 20230620 | 122600 | 790006450 | 23000 | 23000 | 23000 | 23000 | 218 |
| 380 | 20230620 | 122500 | 784992450 | 23000 | 23000 | 23000 | 23000 | 1 |
| 381 | 20230620 | 122400 | 784969450 | 23050 | 23000 | 23050 | 23000 | 4 |
| 382 | 20230620 | 122300 | 784877300 | 23000 | 23000 | 23050 | 23000 | 282 |
| 383 | 20230620 | 122200 | 778391250 | 23000 | 23000 | 23000 | 23000 | 5670 |
| 384 | 20230620 | 122100 | 647981250 | 23050 | 23000 | 23050 | 23000 | 508 |
| 385 | 20230620 | 122000 | 636272200 | 23050 | 23050 | 23050 | 23000 | 6 |
| 386 | 20230620 | 121900 | 636134000 | 23000 | 23050 | 23050 | 23000 | 54 |
| 387 | 20230620 | 121800 | 634891800 | 23050 | 23000 | 23100 | 23000 | 52 |
| 388 | 20230620 | 121700 | 633693200 | 23100 | 23050 | 23100 | 23050 | 33 |
| 389 | 20230620 | 121600 | 632932500 | 23050 | 23050 | 23050 | 23050 | 33 |
| 390 | 20230620 | 121500 | 632171850 | 23050 | 23000 | 23050 | 23000 | 6 |
| 391 | 20230620 | 121400 | 632033650 | 23050 | 23050 | 23050 | 23050 | 85 |
| 392 | 20230620 | 121300 | 630074400 | 23100 | 23100 | 23100 | 23100 | 0 |
| 393 | 20230620 | 121200 | 630074400 | 23100 | 23050 | 23100 | 23000 | 126 |
| 394 | 20230620 | 121100 | 627170550 | 23050 | 23050 | 23050 | 23050 | 1 |
| 395 | 20230620 | 121000 | 627147500 | 23050 | 23000 | 23050 | 23000 | 41 |
| 396 | 20230620 | 120900 | 626202500 | 23050 | 23050 | 23050 | 23050 | 655 |
| 397 | 20230620 | 120800 | 611104750 | 23050 | 23050 | 23050 | 23050 | 1411 |
| 398 | 20230620 | 120700 | 578581200 | 23050 | 23050 | 23050 | 23050 | 2 |
| 399 | 20230620 | 120600 | 578535100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 400 | 20230620 | 120500 | 578535100 | 23050 | 23050 | 23050 | 23050 | 1 |
| 401 | 20230620 | 120400 | 578512050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 402 | 20230620 | 120300 | 578512050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 403 | 20230620 | 120200 | 578512050 | 23050 | 23100 | 23100 | 23050 | 140 |
| 404 | 20230620 | 120100 | 575283400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 405 | 20230620 | 120000 | 575283400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 406 | 20230620 | 115900 | 575283400 | 23050 | 23050 | 23050 | 23050 | 1 |
| 407 | 20230620 | 115800 | 575260350 | 23050 | 23050 | 23050 | 23050 | 45 |
| 408 | 20230620 | 115700 | 574223100 | 23050 | 23050 | 23050 | 23050 | 12 |
| 409 | 20230620 | 115600 | 573946500 | 23100 | 23100 | 23100 | 23100 | 0 |
| 410 | 20230620 | 115500 | 573946500 | 23100 | 23100 | 23100 | 23100 | 35 |
| 411 | 20230620 | 115400 | 573138000 | 23050 | 23100 | 23100 | 23050 | 554 |
| 412 | 20230620 | 115300 | 560341200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 413 | 20230620 | 115200 | 560341200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 414 | 20230620 | 115100 | 560341200 | 23100 | 23150 | 23150 | 23100 | 223 |
| 415 | 20230620 | 115000 | 555189800 | 23150 | 23150 | 23150 | 23150 | 18 |
| 416 | 20230620 | 114900 | 554773100 | 23150 | 23150 | 23150 | 23100 | 123 |
| 417 | 20230620 | 114800 | 551931200 | 23150 | 23150 | 23150 | 23150 | 41 |
| 418 | 20230620 | 114700 | 550982050 | 23150 | 23150 | 23150 | 23150 | 16 |
| 419 | 20230620 | 114600 | 550611650 | 23150 | 23150 | 23150 | 23100 | 21 |
| 420 | 20230620 | 114500 | 550125550 | 23150 | 23150 | 23150 | 23150 | 68 |
| 421 | 20230620 | 114400 | 548551350 | 23150 | 23100 | 23150 | 23100 | 7 |
| 422 | 20230620 | 114300 | 548389350 | 23150 | 23150 | 23150 | 23150 | 49 |
| 423 | 20230620 | 114200 | 547255000 | 23150 | 23150 | 23150 | 23150 | 12 |
| 424 | 20230620 | 114100 | 546977200 | 23150 | 23150 | 23150 | 23150 | 225 |
| 425 | 20230620 | 114000 | 541768450 | 23150 | 23100 | 23150 | 23100 | 41 |
| 426 | 20230620 | 113900 | 540820400 | 23150 | 23150 | 23150 | 23150 | 6 |
| 427 | 20230620 | 113800 | 540681500 | 23150 | 23200 | 23200 | 23150 | 71 |
| 428 | 20230620 | 113700 | 539037450 | 23200 | 23200 | 23200 | 23150 | 33 |
| 429 | 20230620 | 113600 | 538272850 | 23200 | 23150 | 23200 | 23150 | 84 |
| 430 | 20230620 | 113500 | 536327950 | 23150 | 23200 | 23200 | 23150 | 112 |
| 431 | 20230620 | 113400 | 533734550 | 23150 | 23150 | 23150 | 23100 | 213 |
| 432 | 20230620 | 113300 | 528803700 | 23150 | 23150 | 23150 | 23150 | 19 |
| 433 | 20230620 | 113200 | 528363850 | 23150 | 23150 | 23150 | 23150 | 19 |
| 434 | 20230620 | 113100 | 527924000 | 23150 | 23150 | 23150 | 23100 | 42 |
| 435 | 20230620 | 113000 | 526952450 | 23150 | 23150 | 23150 | 23100 | 30 |
| 436 | 20230620 | 112900 | 526258450 | 23150 | 23150 | 23150 | 23150 | 12 |
| 437 | 20230620 | 112800 | 525980650 | 23150 | 23150 | 23150 | 23150 | 20 |
| 438 | 20230620 | 112700 | 525517650 | 23150 | 23150 | 23150 | 23150 | 12 |
| 439 | 20230620 | 112600 | 525239850 | 23150 | 23150 | 23150 | 23150 | 16 |
| 440 | 20230620 | 112500 | 524869450 | 23150 | 23150 | 23150 | 23150 | 21 |
| 441 | 20230620 | 112400 | 524383300 | 23150 | 23150 | 23150 | 23150 | 20 |
| 442 | 20230620 | 112300 | 523920300 | 23150 | 23150 | 23150 | 23100 | 265 |
| 443 | 20230620 | 112200 | 517798300 | 23150 | 23150 | 23150 | 23150 | 25 |
| 444 | 20230620 | 112100 | 517219550 | 23150 | 23150 | 23150 | 23100 | 36 |
| 445 | 20230620 | 112000 | 516386650 | 23150 | 23150 | 23150 | 23150 | 51 |
| 446 | 20230620 | 111900 | 515206000 | 23150 | 23100 | 23150 | 23100 | 90 |
| 447 | 20230620 | 111800 | 513126300 | 23100 | 23100 | 23100 | 23050 | 449 |
| 448 | 20230620 | 111700 | 502769400 | 23100 | 23100 | 23100 | 23100 | 7 |
| 449 | 20230620 | 111600 | 502607700 | 23100 | 23100 | 23100 | 23050 | 62 |
| 450 | 20230620 | 111500 | 501177550 | 23100 | 23100 | 23150 | 23100 | 32 |
| 451 | 20230620 | 111400 | 500437200 | 23100 | 23050 | 23150 | 23050 | 101 |
| 452 | 20230620 | 111300 | 498106600 | 23100 | 23150 | 23150 | 23100 | 98 |
| 453 | 20230620 | 111200 | 495842000 | 23150 | 23150 | 23150 | 23150 | 12 |
| 454 | 20230620 | 111100 | 495564200 | 23150 | 23150 | 23150 | 23150 | 9 |
| 455 | 20230620 | 111000 | 495355850 | 23100 | 23150 | 23150 | 23100 | 31 |
| 456 | 20230620 | 110900 | 494639650 | 23150 | 23100 | 23150 | 23100 | 106 |
| 457 | 20230620 | 110800 | 492190000 | 23100 | 23100 | 23100 | 23100 | 61 |
| 458 | 20230620 | 110700 | 490780900 | 23100 | 23100 | 23100 | 23050 | 423 |
| 459 | 20230620 | 110600 | 481029600 | 23100 | 23100 | 23100 | 23100 | 12 |
| 460 | 20230620 | 110500 | 480752400 | 23100 | 23100 | 23100 | 23100 | 28 |
| 461 | 20230620 | 110400 | 480105600 | 23100 | 23100 | 23100 | 23050 | 823 |
| 462 | 20230620 | 110300 | 461119300 | 23100 | 23100 | 23100 | 23100 | 27 |
| 463 | 20230620 | 110200 | 460495600 | 23100 | 23100 | 23100 | 23050 | 516 |
| 464 | 20230620 | 110100 | 448601000 | 23100 | 23100 | 23100 | 23100 | 51 |
| 465 | 20230620 | 110000 | 447422900 | 23100 | 23100 | 23100 | 23100 | 14 |
| 466 | 20230620 | 105900 | 447099500 | 23100 | 23100 | 23100 | 23100 | 12 |
| 467 | 20230620 | 105800 | 446822300 | 23100 | 23100 | 23150 | 23100 | 92 |
| 468 | 20230620 | 105700 | 444692900 | 23100 | 23100 | 23100 | 23100 | 362 |
| 469 | 20230620 | 105600 | 436330700 | 23150 | 23150 | 23150 | 23100 | 18 |
| 470 | 20230620 | 105500 | 435914100 | 23150 | 23150 | 23150 | 23100 | 18 |
| 471 | 20230620 | 105400 | 435497450 | 23150 | 23150 | 23150 | 23100 | 25 |
| 472 | 20230620 | 105300 | 434919550 | 23150 | 23150 | 23150 | 23150 | 23 |
| 473 | 20230620 | 105200 | 434387100 | 23150 | 23100 | 23150 | 23100 | 7 |
| 474 | 20230620 | 105100 | 434225150 | 23100 | 23150 | 23150 | 23050 | 70 |
| 475 | 20230620 | 105000 | 432609900 | 23150 | 23150 | 23150 | 23150 | 22 |
| 476 | 20230620 | 104900 | 432100600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 477 | 20230620 | 104800 | 432100600 | 23150 | 23100 | 23150 | 23100 | 78 |
| 478 | 20230620 | 104700 | 430297150 | 23100 | 23100 | 23100 | 23100 | 1 |
| 479 | 20230620 | 104600 | 430274050 | 23100 | 23100 | 23100 | 23100 | 6 |
| 480 | 20230620 | 104500 | 430135450 | 23100 | 23100 | 23100 | 23050 | 10 |
| 481 | 20230620 | 104400 | 429904500 | 23100 | 23100 | 23100 | 23100 | 578 |
| 482 | 20230620 | 104300 | 416552700 | 23100 | 23100 | 23100 | 23100 | 103 |
| 483 | 20230620 | 104200 | 414173400 | 23100 | 23100 | 23100 | 23050 | 565 |
| 484 | 20230620 | 104100 | 401126900 | 23100 | 23100 | 23100 | 23100 | 201 |
| 485 | 20230620 | 104000 | 396483800 | 23100 | 23100 | 23100 | 23100 | 12 |
| 486 | 20230620 | 103900 | 396206600 | 23150 | 23150 | 23200 | 23150 | 1274 |
| 487 | 20230620 | 103800 | 366713450 | 23200 | 23200 | 23200 | 23200 | 51 |
| 488 | 20230620 | 103700 | 365530250 | 23200 | 23200 | 23200 | 23200 | 102 |
| 489 | 20230620 | 103600 | 363163850 | 23200 | 23200 | 23200 | 23200 | 38 |
| 490 | 20230620 | 103500 | 362282250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 491 | 20230620 | 103400 | 362282250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 492 | 20230620 | 103300 | 362282250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 493 | 20230620 | 103200 | 362282250 | 23150 | 23150 | 23150 | 23150 | 5 |
| 494 | 20230620 | 103100 | 362166500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 495 | 20230620 | 103000 | 362166500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 496 | 20230620 | 102900 | 362166500 | 23150 | 23200 | 23200 | 23150 | 70 |
| 497 | 20230620 | 102800 | 360543250 | 23200 | 23200 | 23200 | 23200 | 2 |
| 498 | 20230620 | 102700 | 360496850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 499 | 20230620 | 102600 | 360496850 | 23150 | 23150 | 23150 | 23150 | 3 |
| 500 | 20230620 | 102500 | 360427400 | 23150 | 23150 | 23150 | 23150 | 202 |
| 501 | 20230620 | 102400 | 355751100 | 23150 | 23150 | 23150 | 23150 | 1 |
| 502 | 20230620 | 102300 | 355727950 | 23150 | 23150 | 23150 | 23150 | 114 |
| 503 | 20230620 | 102200 | 353088850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 504 | 20230620 | 102100 | 353088850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 505 | 20230620 | 102000 | 353088850 | 23150 | 23150 | 23150 | 23150 | 34 |
| 506 | 20230620 | 101900 | 352301750 | 23100 | 23100 | 23100 | 23100 | 364 |
| 507 | 20230620 | 101800 | 343893350 | 23150 | 23150 | 23150 | 23150 | 4 |
| 508 | 20230620 | 101700 | 343800750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 509 | 20230620 | 101600 | 343800750 | 23150 | 23200 | 23200 | 23150 | 337 |
| 510 | 20230620 | 101500 | 335982850 | 23200 | 23200 | 23200 | 23200 | 7 |
| 511 | 20230620 | 101400 | 335820450 | 23150 | 23150 | 23150 | 23150 | 11 |
| 512 | 20230620 | 101300 | 335565800 | 23150 | 23150 | 23150 | 23150 | 4 |
| 513 | 20230620 | 101200 | 335473200 | 23100 | 23200 | 23200 | 23100 | 67 |
| 514 | 20230620 | 101100 | 333922200 | 23150 | 23150 | 23150 | 23150 | 775 |
| 515 | 20230620 | 101000 | 315980950 | 23200 | 23200 | 23200 | 23200 | 20 |
| 516 | 20230620 | 100900 | 315516950 | 23200 | 23200 | 23200 | 23200 | 207 |
| 517 | 20230620 | 100800 | 310714550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 518 | 20230620 | 100700 | 310714550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 519 | 20230620 | 100600 | 310714550 | 23200 | 23200 | 23200 | 23200 | 151 |
| 520 | 20230620 | 100500 | 307211350 | 23200 | 23200 | 23200 | 23200 | 182 |
| 521 | 20230620 | 100400 | 302988950 | 23250 | 23250 | 23250 | 23250 | 250 |
| 522 | 20230620 | 100300 | 297176450 | 23250 | 23250 | 23250 | 23250 | 15 |
| 523 | 20230620 | 100200 | 296827700 | 23250 | 23250 | 23250 | 23250 | 1 |
| 524 | 20230620 | 100100 | 296804450 | 23200 | 23250 | 23250 | 23200 | 6 |
| 525 | 20230620 | 100000 | 296665200 | 23200 | 23250 | 23250 | 23150 | 180 |
| 526 | 20230620 | 095900 | 292490600 | 23250 | 23250 | 23250 | 23200 | 3 |
| 527 | 20230620 | 095800 | 292420900 | 23250 | 23250 | 23250 | 23250 | 10 |
| 528 | 20230620 | 095700 | 292188400 | 23250 | 23200 | 23250 | 23200 | 35 |
| 529 | 20230620 | 095600 | 291376350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 530 | 20230620 | 095500 | 291376350 | 23200 | 23200 | 23200 | 23200 | 25 |
| 531 | 20230620 | 095400 | 290796350 | 23200 | 23200 | 23200 | 23200 | 47 |
| 532 | 20230620 | 095300 | 289705950 | 23200 | 23200 | 23200 | 23200 | 20 |
| 533 | 20230620 | 095200 | 289241950 | 23200 | 23150 | 23200 | 23150 | 37 |
| 534 | 20230620 | 095100 | 288385350 | 23150 | 23150 | 23150 | 23150 | 173 |
| 535 | 20230620 | 095000 | 284380400 | 23150 | 23150 | 23150 | 23150 | 26 |
| 536 | 20230620 | 094900 | 283778500 | 23150 | 23050 | 23150 | 23050 | 225 |
| 537 | 20230620 | 094800 | 278579100 | 23100 | 23100 | 23100 | 23100 | 110 |
| 538 | 20230620 | 094700 | 276038100 | 23100 | 23150 | 23150 | 23100 | 9 |
| 539 | 20230620 | 094600 | 275830000 | 23150 | 23100 | 23150 | 23050 | 807 |
| 540 | 20230620 | 094500 | 257201150 | 23100 | 23100 | 23100 | 23100 | 6 |
| 541 | 20230620 | 094400 | 257062550 | 23100 | 23100 | 23100 | 23100 | 417 |
| 542 | 20230620 | 094300 | 247429850 | 23100 | 23100 | 23100 | 23100 | 2 |
| 543 | 20230620 | 094200 | 247383650 | 23100 | 23100 | 23100 | 23100 | 4 |
| 544 | 20230620 | 094100 | 247291250 | 23100 | 23100 | 23100 | 23050 | 175 |
| 545 | 20230620 | 094000 | 243248850 | 23100 | 23000 | 23100 | 23000 | 78 |
| 546 | 20230620 | 093900 | 241449850 | 23000 | 23050 | 23050 | 23000 | 116 |
| 547 | 20230620 | 093800 | 238776150 | 23050 | 23100 | 23100 | 23050 | 473 |
| 548 | 20230620 | 093700 | 227873200 | 23050 | 23050 | 23100 | 23050 | 9 |
| 549 | 20230620 | 093600 | 227665600 | 23100 | 23050 | 23100 | 23050 | 93 |
| 550 | 20230620 | 093500 | 225521250 | 23000 | 23050 | 23050 | 23000 | 1101 |
| 551 | 20230620 | 093400 | 200181400 | 23000 | 23050 | 23050 | 23000 | 1147 |
| 552 | 20230620 | 093300 | 173785350 | 23050 | 23050 | 23100 | 23050 | 1176 |
| 553 | 20230620 | 093200 | 146678500 | 23050 | 23100 | 23100 | 23050 | 12 |
| 554 | 20230620 | 093100 | 146401650 | 23050 | 23050 | 23050 | 23050 | 2 |
| 555 | 20230620 | 093000 | 146355550 | 23050 | 23050 | 23050 | 23050 | 2 |
| 556 | 20230620 | 092900 | 146309450 | 23150 | 23100 | 23150 | 23100 | 2 |
| 557 | 20230620 | 092800 | 146263200 | 23100 | 23100 | 23100 | 23100 | 545 |
| 558 | 20230620 | 092700 | 133673700 | 23100 | 23100 | 23100 | 23100 | 6 |
| 559 | 20230620 | 092600 | 133535100 | 23100 | 23100 | 23100 | 23100 | 160 |
| 560 | 20230620 | 092500 | 129839100 | 23100 | 23200 | 23200 | 23100 | 117 |
| 561 | 20230620 | 092400 | 127130100 | 23100 | 23100 | 23100 | 23100 | 3 |
| 562 | 20230620 | 092300 | 127060800 | 23100 | 23150 | 23150 | 23100 | 9 |
| 563 | 20230620 | 092200 | 126852550 | 23200 | 23150 | 23200 | 23100 | 24 |
| 564 | 20230620 | 092100 | 126297000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 565 | 20230620 | 092000 | 126297000 | 23150 | 23200 | 23200 | 23150 | 295 |
| 566 | 20230620 | 091900 | 119467100 | 23150 | 23150 | 23150 | 23150 | 2 |
| 567 | 20230620 | 091800 | 119420800 | 23150 | 23200 | 23200 | 23150 | 3 |
| 568 | 20230620 | 091700 | 119351300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 569 | 20230620 | 091600 | 119351300 | 23150 | 23150 | 23150 | 23150 | 2 |
| 570 | 20230620 | 091500 | 119305000 | 23150 | 23100 | 23150 | 23100 | 18 |
| 571 | 20230620 | 091400 | 118888550 | 23100 | 23150 | 23150 | 23100 | 42 |
| 572 | 20230620 | 091300 | 117918250 | 23150 | 23150 | 23150 | 23100 | 56 |
| 573 | 20230620 | 091200 | 116621900 | 23150 | 23150 | 23150 | 23150 | 93 |
| 574 | 20230620 | 091100 | 114468950 | 23150 | 23100 | 23150 | 23050 | 699 |
| 575 | 20230620 | 091000 | 98316850 | 23150 | 23100 | 23150 | 23100 | 112 |
| 576 | 20230620 | 090900 | 95724650 | 23100 | 23200 | 23200 | 23100 | 209 |
| 577 | 20230620 | 090800 | 90889200 | 23150 | 23200 | 23200 | 23150 | 7 |
| 578 | 20230620 | 090700 | 90726900 | 23200 | 23200 | 23200 | 23200 | 162 |
| 579 | 20230620 | 090600 | 86968500 | 23200 | 23100 | 23250 | 23100 | 475 |
| 580 | 20230620 | 090500 | 75964350 | 23150 | 23150 | 23150 | 23100 | 377 |
| 581 | 20230620 | 090400 | 67238600 | 23200 | 23100 | 23200 | 23100 | 487 |
| 582 | 20230620 | 090300 | 55959000 | 23150 | 23150 | 23150 | 23150 | 191 |
| 583 | 20230620 | 090200 | 51537350 | 23150 | 23100 | 23150 | 23100 | 515 |
| 584 | 20230620 | 090100 | 39623550 | 23050 | 23100 | 23100 | 23050 | 104 |
| 585 | 20230620 | 090000 | 37221300 | 23150 | 23400 | 23400 | 23150 | 1490 |