34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 192700 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 6413 |
| 3 | 20230622 | 192600 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20230622 | 192500 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20230622 | 192400 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20230622 | 192300 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20230622 | 192200 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20230622 | 192100 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20230622 | 192000 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20230622 | 191900 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20230622 | 191800 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20230622 | 191700 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20230622 | 191600 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20230622 | 191500 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20230622 | 191400 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20230622 | 191300 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20230622 | 191200 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20230622 | 191100 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20230622 | 191000 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20230622 | 190900 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20230622 | 190800 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20230622 | 190700 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20230622 | 190600 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20230622 | 190500 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20230622 | 190400 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20230622 | 190300 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20230622 | 190200 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20230622 | 190100 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20230622 | 190000 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20230622 | 185900 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20230622 | 185800 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20230622 | 185700 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 6413 |
| 33 | 20230622 | 185600 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20230622 | 185500 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20230622 | 185400 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20230622 | 185300 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20230622 | 185200 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20230622 | 185100 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20230622 | 185000 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20230622 | 184900 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20230622 | 184800 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20230622 | 184700 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20230622 | 184600 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20230622 | 184500 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20230622 | 184400 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20230622 | 184300 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20230622 | 184200 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20230622 | 184100 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20230622 | 184000 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20230622 | 183900 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20230622 | 183800 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20230622 | 183700 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20230622 | 183600 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20230622 | 183500 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20230622 | 183400 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20230622 | 183300 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20230622 | 183200 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20230622 | 183100 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20230622 | 183000 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20230622 | 182900 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20230622 | 182800 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20230622 | 182700 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 6413 |
| 63 | 20230622 | 182600 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20230622 | 182500 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20230622 | 182400 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20230622 | 182300 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20230622 | 182200 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20230622 | 182100 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20230622 | 182000 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20230622 | 181900 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20230622 | 181800 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20230622 | 181700 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20230622 | 181600 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20230622 | 181500 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20230622 | 181400 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20230622 | 181300 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20230622 | 181200 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20230622 | 181100 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20230622 | 181000 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20230622 | 180900 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20230622 | 180800 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20230622 | 180700 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20230622 | 180600 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20230622 | 180500 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20230622 | 180400 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20230622 | 180300 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20230622 | 180200 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20230622 | 180100 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20230622 | 180000 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20230622 | 175900 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20230622 | 175800 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20230622 | 175700 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 6413 |
| 93 | 20230622 | 175600 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20230622 | 175500 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20230622 | 175400 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20230622 | 175300 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20230622 | 175200 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20230622 | 175100 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20230622 | 175000 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20230622 | 174900 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20230622 | 174800 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20230622 | 174700 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20230622 | 174600 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20230622 | 174500 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20230622 | 174400 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20230622 | 174300 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20230622 | 174200 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20230622 | 174100 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20230622 | 174000 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20230622 | 173900 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20230622 | 173800 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20230622 | 173700 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20230622 | 173600 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20230622 | 173500 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20230622 | 173400 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20230622 | 173300 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20230622 | 173200 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20230622 | 173100 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20230622 | 173000 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20230622 | 172900 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20230622 | 172800 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20230622 | 172700 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 6413 |
| 123 | 20230622 | 172600 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20230622 | 172500 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20230622 | 172400 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20230622 | 172300 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20230622 | 172200 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20230622 | 172100 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20230622 | 172000 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20230622 | 171900 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20230622 | 171800 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20230622 | 171700 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20230622 | 171600 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20230622 | 171500 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20230622 | 171400 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20230622 | 171300 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20230622 | 171200 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20230622 | 171100 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20230622 | 171000 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20230622 | 170900 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20230622 | 170800 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20230622 | 170700 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20230622 | 170600 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20230622 | 170500 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20230622 | 170400 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20230622 | 170300 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20230622 | 170200 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20230622 | 170100 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20230622 | 170000 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20230622 | 165900 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20230622 | 165800 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20230622 | 165700 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 6413 |
| 153 | 20230622 | 165600 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20230622 | 165500 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20230622 | 165400 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20230622 | 165300 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20230622 | 165200 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20230622 | 165100 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20230622 | 165000 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20230622 | 164900 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20230622 | 164800 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20230622 | 164700 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20230622 | 164600 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20230622 | 164500 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20230622 | 164400 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20230622 | 164300 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20230622 | 164200 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20230622 | 164100 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20230622 | 164000 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20230622 | 163900 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20230622 | 163800 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20230622 | 163700 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20230622 | 163600 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20230622 | 163500 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20230622 | 163400 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20230622 | 163300 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20230622 | 163200 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20230622 | 163100 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20230622 | 163000 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20230622 | 162900 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20230622 | 162800 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20230622 | 162700 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 6413 |
| 183 | 20230622 | 162600 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20230622 | 162500 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20230622 | 162400 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20230622 | 162300 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20230622 | 162200 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20230622 | 162100 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20230622 | 162000 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20230622 | 161900 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20230622 | 161800 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20230622 | 161700 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20230622 | 161600 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20230622 | 161500 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20230622 | 161400 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20230622 | 161300 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20230622 | 161200 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20230622 | 161100 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20230622 | 161000 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 200 | 20230622 | 160900 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20230622 | 160800 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 202 | 20230622 | 160700 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 203 | 20230622 | 160600 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 204 | 20230622 | 160500 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 205 | 20230622 | 160400 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 206 | 20230622 | 160300 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 207 | 20230622 | 160200 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 208 | 20230622 | 160100 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 209 | 20230622 | 160000 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 210 | 20230622 | 155900 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 211 | 20230622 | 155800 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 212 | 20230622 | 155700 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 6413 |
| 213 | 20230622 | 155600 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 214 | 20230622 | 155500 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 215 | 20230622 | 155400 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 216 | 20230622 | 155300 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 217 | 20230622 | 155200 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 218 | 20230622 | 155100 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 219 | 20230622 | 155000 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 220 | 20230622 | 154900 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 221 | 20230622 | 154800 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 222 | 20230622 | 154700 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 223 | 20230622 | 154600 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 224 | 20230622 | 154500 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 225 | 20230622 | 154400 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 226 | 20230622 | 154300 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 227 | 20230622 | 154200 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 228 | 20230622 | 154100 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 229 | 20230622 | 154000 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 230 | 20230622 | 153900 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 231 | 20230622 | 153800 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 232 | 20230622 | 153700 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 233 | 20230622 | 153600 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 234 | 20230622 | 153500 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 235 | 20230622 | 153400 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 236 | 20230622 | 153300 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 237 | 20230622 | 153200 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 238 | 20230622 | 153100 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 239 | 20230622 | 153000 | 11706755400 | 21450 | 21450 | 21450 | 21450 | 6413 |
| 240 | 20230622 | 152900 | 11569196550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 241 | 20230622 | 152800 | 11569196550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 242 | 20230622 | 152700 | 11569196550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 243 | 20230622 | 152600 | 11569196550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 244 | 20230622 | 152500 | 11569196550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 245 | 20230622 | 152400 | 11569196550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 246 | 20230622 | 152300 | 11569196550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 247 | 20230622 | 152200 | 11569196550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 248 | 20230622 | 152100 | 11569196550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 249 | 20230622 | 152000 | 11569196550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 250 | 20230622 | 151900 | 11569196550 | 21500 | 21550 | 21550 | 21450 | 1716 |
| 251 | 20230622 | 151800 | 11532284600 | 21550 | 21550 | 21550 | 21500 | 811 |
| 252 | 20230622 | 151700 | 11514817750 | 21500 | 21550 | 21550 | 21500 | 799 |
| 253 | 20230622 | 151600 | 11497626650 | 21550 | 21500 | 21550 | 21500 | 789 |
| 254 | 20230622 | 151500 | 11480657350 | 21500 | 21500 | 21550 | 21450 | 1459 |
| 255 | 20230622 | 151400 | 11449284900 | 21450 | 21500 | 21500 | 21450 | 2062 |
| 256 | 20230622 | 151300 | 11404964850 | 21500 | 21500 | 21500 | 21450 | 1013 |
| 257 | 20230622 | 151200 | 11383198650 | 21450 | 21500 | 21500 | 21450 | 425 |
| 258 | 20230622 | 151100 | 11374066250 | 21500 | 21450 | 21500 | 21450 | 440 |
| 259 | 20230622 | 151000 | 11364611400 | 21450 | 21450 | 21500 | 21450 | 392 |
| 260 | 20230622 | 150900 | 11356196950 | 21500 | 21500 | 21500 | 21450 | 408 |
| 261 | 20230622 | 150800 | 11347432800 | 21500 | 21550 | 21550 | 21450 | 5183 |
| 262 | 20230622 | 150700 | 11235983200 | 21550 | 21550 | 21550 | 21500 | 772 |
| 263 | 20230622 | 150600 | 11219363050 | 21550 | 21550 | 21550 | 21500 | 552 |
| 264 | 20230622 | 150500 | 11207480750 | 21550 | 21550 | 21550 | 21500 | 1099 |
| 265 | 20230622 | 150400 | 11183817000 | 21550 | 21550 | 21550 | 21500 | 543 |
| 266 | 20230622 | 150300 | 11172119400 | 21550 | 21550 | 21550 | 21500 | 511 |
| 267 | 20230622 | 150200 | 11161124350 | 21550 | 21500 | 21550 | 21500 | 699 |
| 268 | 20230622 | 150100 | 11146073950 | 21550 | 21550 | 21550 | 21500 | 2003 |
| 269 | 20230622 | 150000 | 11102909850 | 21550 | 21500 | 21550 | 21500 | 3774 |
| 270 | 20230622 | 145900 | 11021744100 | 21500 | 21500 | 21500 | 21450 | 603 |
| 271 | 20230622 | 145800 | 11008779650 | 21500 | 21450 | 21500 | 21450 | 782 |
| 272 | 20230622 | 145700 | 10991980150 | 21500 | 21500 | 21500 | 21500 | 586 |
| 273 | 20230622 | 145600 | 10979381150 | 21500 | 21500 | 21500 | 21500 | 403 |
| 274 | 20230622 | 145500 | 10970716650 | 21500 | 21500 | 21500 | 21450 | 2499 |
| 275 | 20230622 | 145400 | 10917098300 | 21500 | 21500 | 21500 | 21450 | 796 |
| 276 | 20230622 | 145300 | 10899987200 | 21500 | 21500 | 21500 | 21450 | 3117 |
| 277 | 20230622 | 145200 | 10832971750 | 21500 | 21450 | 21500 | 21450 | 260 |
| 278 | 20230622 | 145100 | 10827383750 | 21450 | 21500 | 21500 | 21450 | 638 |
| 279 | 20230622 | 145000 | 10813679400 | 21450 | 21500 | 21500 | 21450 | 562 |
| 280 | 20230622 | 144900 | 10801612100 | 21500 | 21450 | 21500 | 21450 | 1107 |
| 281 | 20230622 | 144800 | 10777854000 | 21500 | 21450 | 21500 | 21450 | 2179 |
| 282 | 20230622 | 144700 | 10731091500 | 21450 | 21450 | 21450 | 21400 | 786 |
| 283 | 20230622 | 144600 | 10714233650 | 21450 | 21450 | 21450 | 21450 | 561 |
| 284 | 20230622 | 144500 | 10702200200 | 21450 | 21450 | 21450 | 21400 | 1243 |
| 285 | 20230622 | 144400 | 10675538900 | 21450 | 21400 | 21450 | 21400 | 1066 |
| 286 | 20230622 | 144300 | 10652710450 | 21400 | 21400 | 21400 | 21400 | 1921 |
| 287 | 20230622 | 144200 | 10611601050 | 21400 | 21400 | 21400 | 21400 | 1412 |
| 288 | 20230622 | 144100 | 10581384250 | 21400 | 21400 | 21400 | 21350 | 416 |
| 289 | 20230622 | 144000 | 10572483250 | 21400 | 21350 | 21400 | 21300 | 586 |
| 290 | 20230622 | 143900 | 10559964800 | 21350 | 21350 | 21350 | 21350 | 451 |
| 291 | 20230622 | 143800 | 10550335950 | 21350 | 21350 | 21350 | 21300 | 492 |
| 292 | 20230622 | 143700 | 10539831800 | 21350 | 21350 | 21350 | 21300 | 283 |
| 293 | 20230622 | 143600 | 10533790000 | 21350 | 21350 | 21350 | 21350 | 559 |
| 294 | 20230622 | 143500 | 10521855350 | 21350 | 21300 | 21350 | 21300 | 99 |
| 295 | 20230622 | 143400 | 10519742300 | 21350 | 21300 | 21350 | 21300 | 533 |
| 296 | 20230622 | 143300 | 10508380050 | 21350 | 21300 | 21350 | 21300 | 217 |
| 297 | 20230622 | 143200 | 10503748100 | 21350 | 21350 | 21350 | 21300 | 657 |
| 298 | 20230622 | 143100 | 10489721400 | 21350 | 21300 | 21350 | 21300 | 298 |
| 299 | 20230622 | 143000 | 10483359650 | 21350 | 21350 | 21350 | 21350 | 28 |
| 300 | 20230622 | 142900 | 10482761850 | 21300 | 21350 | 21350 | 21300 | 289 |
| 301 | 20230622 | 142800 | 10476592100 | 21350 | 21350 | 21350 | 21300 | 2606 |
| 302 | 20230622 | 142700 | 10421056450 | 21350 | 21350 | 21400 | 21350 | 446 |
| 303 | 20230622 | 142600 | 10411531050 | 21300 | 21350 | 21350 | 21300 | 50 |
| 304 | 20230622 | 142500 | 10410464550 | 21350 | 21350 | 21350 | 21300 | 372 |
| 305 | 20230622 | 142400 | 10402522700 | 21300 | 21400 | 21400 | 21300 | 2186 |
| 306 | 20230622 | 142300 | 10355847900 | 21400 | 21400 | 21400 | 21350 | 268 |
| 307 | 20230622 | 142200 | 10350113050 | 21350 | 21400 | 21400 | 21350 | 70 |
| 308 | 20230622 | 142100 | 10348617550 | 21400 | 21350 | 21400 | 21350 | 94 |
| 309 | 20230622 | 142000 | 10346606350 | 21400 | 21350 | 21400 | 21350 | 126 |
| 310 | 20230622 | 141900 | 10343911550 | 21400 | 21400 | 21400 | 21350 | 183 |
| 311 | 20230622 | 141800 | 10340002250 | 21400 | 21400 | 21400 | 21400 | 169 |
| 312 | 20230622 | 141700 | 10336385650 | 21350 | 21400 | 21400 | 21350 | 37 |
| 313 | 20230622 | 141600 | 10335595600 | 21400 | 21350 | 21400 | 21350 | 171 |
| 314 | 20230622 | 141500 | 10331943250 | 21350 | 21350 | 21350 | 21350 | 196 |
| 315 | 20230622 | 141400 | 10327758650 | 21350 | 21400 | 21450 | 21350 | 8908 |
| 316 | 20230622 | 141300 | 10137135750 | 21450 | 21450 | 21450 | 21450 | 318 |
| 317 | 20230622 | 141200 | 10130314650 | 21450 | 21450 | 21450 | 21450 | 423 |
| 318 | 20230622 | 141100 | 10121241300 | 21450 | 21450 | 21450 | 21450 | 195 |
| 319 | 20230622 | 141000 | 10117058550 | 21450 | 21450 | 21450 | 21400 | 358 |
| 320 | 20230622 | 140900 | 10109382200 | 21450 | 21450 | 21450 | 21450 | 340 |
| 321 | 20230622 | 140800 | 10102089200 | 21450 | 21450 | 21450 | 21400 | 295 |
| 322 | 20230622 | 140700 | 10095761500 | 21450 | 21450 | 21450 | 21400 | 1099 |
| 323 | 20230622 | 140600 | 10072188200 | 21450 | 21450 | 21450 | 21400 | 255 |
| 324 | 20230622 | 140500 | 10066718500 | 21450 | 21450 | 21450 | 21400 | 193 |
| 325 | 20230622 | 140400 | 10062578700 | 21450 | 21400 | 21450 | 21400 | 430 |
| 326 | 20230622 | 140300 | 10053371350 | 21450 | 21400 | 21450 | 21350 | 786 |
| 327 | 20230622 | 140200 | 10036549000 | 21400 | 21400 | 21400 | 21400 | 298 |
| 328 | 20230622 | 140100 | 10030171800 | 21400 | 21350 | 21400 | 21350 | 333 |
| 329 | 20230622 | 140000 | 10023045850 | 21350 | 21400 | 21400 | 21350 | 20 |
| 330 | 20230622 | 135900 | 10022618100 | 21400 | 21400 | 21400 | 21350 | 298 |
| 331 | 20230622 | 135800 | 10016241350 | 21400 | 21400 | 21400 | 21400 | 88 |
| 332 | 20230622 | 135700 | 10014358150 | 21400 | 21400 | 21400 | 21350 | 326 |
| 333 | 20230622 | 135600 | 10007394000 | 21400 | 21350 | 21400 | 21350 | 161 |
| 334 | 20230622 | 135500 | 10003953500 | 21350 | 21400 | 21400 | 21350 | 998 |
| 335 | 20230622 | 135400 | 9982645150 | 21400 | 21350 | 21400 | 21350 | 381 |
| 336 | 20230622 | 135300 | 9974503000 | 21400 | 21450 | 21450 | 21400 | 1249 |
| 337 | 20230622 | 135200 | 9947757350 | 21450 | 21450 | 21450 | 21450 | 228 |
| 338 | 20230622 | 135100 | 9942866750 | 21450 | 21450 | 21450 | 21400 | 230 |
| 339 | 20230622 | 135000 | 9937939300 | 21400 | 21450 | 21450 | 21400 | 260 |
| 340 | 20230622 | 134900 | 9932372200 | 21450 | 21450 | 21450 | 21400 | 289 |
| 341 | 20230622 | 134800 | 9926174700 | 21450 | 21500 | 21500 | 21450 | 1493 |
| 342 | 20230622 | 134700 | 9894143950 | 21500 | 21450 | 21500 | 21450 | 529 |
| 343 | 20230622 | 134600 | 9882787450 | 21500 | 21500 | 21500 | 21500 | 291 |
| 344 | 20230622 | 134500 | 9876530950 | 21450 | 21450 | 21500 | 21450 | 373 |
| 345 | 20230622 | 134400 | 9868530050 | 21500 | 21500 | 21500 | 21450 | 670 |
| 346 | 20230622 | 134300 | 9854147900 | 21450 | 21500 | 21500 | 21450 | 154 |
| 347 | 20230622 | 134200 | 9850837150 | 21500 | 21450 | 21500 | 21450 | 163 |
| 348 | 20230622 | 134100 | 9847335550 | 21450 | 21450 | 21500 | 21450 | 81 |
| 349 | 20230622 | 134000 | 9845594600 | 21450 | 21450 | 21500 | 21450 | 1038 |
| 350 | 20230622 | 133900 | 9823327100 | 21450 | 21500 | 21500 | 21450 | 1151 |
| 351 | 20230622 | 133800 | 9798625900 | 21500 | 21450 | 21500 | 21450 | 1555 |
| 352 | 20230622 | 133700 | 9765268750 | 21450 | 21450 | 21450 | 21400 | 561 |
| 353 | 20230622 | 133600 | 9753235650 | 21400 | 21450 | 21450 | 21400 | 252 |
| 354 | 20230622 | 133500 | 9747833800 | 21450 | 21450 | 21450 | 21400 | 375 |
| 355 | 20230622 | 133400 | 9739790100 | 21450 | 21450 | 21450 | 21400 | 227 |
| 356 | 20230622 | 133300 | 9734921950 | 21400 | 21450 | 21450 | 21400 | 139 |
| 357 | 20230622 | 133200 | 9731940650 | 21450 | 21450 | 21450 | 21400 | 577 |
| 358 | 20230622 | 133100 | 9719585600 | 21400 | 21450 | 21450 | 21400 | 132 |
| 359 | 20230622 | 133000 | 9716757400 | 21450 | 21400 | 21450 | 21400 | 234 |
| 360 | 20230622 | 132900 | 9711738400 | 21450 | 21450 | 21450 | 21400 | 337 |
| 361 | 20230622 | 132800 | 9704520400 | 21450 | 21450 | 21450 | 21400 | 442 |
| 362 | 20230622 | 132700 | 9695055100 | 21450 | 21450 | 21450 | 21400 | 189 |
| 363 | 20230622 | 132600 | 9691001350 | 21450 | 21450 | 21450 | 21450 | 70 |
| 364 | 20230622 | 132500 | 9689499850 | 21450 | 21450 | 21450 | 21450 | 104 |
| 365 | 20230622 | 132400 | 9687269050 | 21450 | 21450 | 21450 | 21450 | 158 |
| 366 | 20230622 | 132300 | 9683879950 | 21400 | 21400 | 21450 | 21400 | 233 |
| 367 | 20230622 | 132200 | 9678892400 | 21400 | 21400 | 21400 | 21400 | 292 |
| 368 | 20230622 | 132100 | 9672643600 | 21400 | 21450 | 21450 | 21400 | 570 |
| 369 | 20230622 | 132000 | 9660444650 | 21400 | 21400 | 21450 | 21400 | 568 |
| 370 | 20230622 | 131900 | 9648286450 | 21450 | 21450 | 21450 | 21400 | 691 |
| 371 | 20230622 | 131800 | 9633485750 | 21400 | 21450 | 21450 | 21400 | 43 |
| 372 | 20230622 | 131700 | 9632564050 | 21450 | 21450 | 21450 | 21400 | 106 |
| 373 | 20230622 | 131600 | 9630290600 | 21450 | 21450 | 21450 | 21450 | 27 |
| 374 | 20230622 | 131500 | 9629711450 | 21450 | 21400 | 21450 | 21400 | 402 |
| 375 | 20230622 | 131400 | 9621102200 | 21400 | 21450 | 21450 | 21400 | 1018 |
| 376 | 20230622 | 131300 | 9599312700 | 21450 | 21450 | 21450 | 21400 | 259 |
| 377 | 20230622 | 131200 | 9593757450 | 21450 | 21450 | 21450 | 21450 | 14 |
| 378 | 20230622 | 131100 | 9593457150 | 21450 | 21400 | 21450 | 21400 | 208 |
| 379 | 20230622 | 131000 | 9588999300 | 21400 | 21400 | 21400 | 21350 | 240 |
| 380 | 20230622 | 130900 | 9583863550 | 21400 | 21400 | 21400 | 21350 | 162 |
| 381 | 20230622 | 130800 | 9580396850 | 21350 | 21350 | 21400 | 21350 | 272 |
| 382 | 20230622 | 130700 | 9574585650 | 21350 | 21400 | 21400 | 21350 | 426 |
| 383 | 20230622 | 130600 | 9565481600 | 21400 | 21400 | 21450 | 21400 | 1624 |
| 384 | 20230622 | 130500 | 9530721200 | 21450 | 21450 | 21450 | 21450 | 56 |
| 385 | 20230622 | 130400 | 9529520000 | 21450 | 21450 | 21450 | 21450 | 221 |
| 386 | 20230622 | 130300 | 9524779550 | 21450 | 21450 | 21450 | 21400 | 124 |
| 387 | 20230622 | 130200 | 9522120100 | 21450 | 21450 | 21450 | 21400 | 250 |
| 388 | 20230622 | 130100 | 9516764900 | 21400 | 21450 | 21450 | 21400 | 307 |
| 389 | 20230622 | 130000 | 9510191750 | 21450 | 21400 | 21450 | 21350 | 1245 |
| 390 | 20230622 | 125900 | 9483546100 | 21400 | 21400 | 21400 | 21400 | 405 |
| 391 | 20230622 | 125800 | 9474879100 | 21400 | 21400 | 21400 | 21400 | 213 |
| 392 | 20230622 | 125700 | 9470320900 | 21400 | 21350 | 21400 | 21350 | 179 |
| 393 | 20230622 | 125600 | 9466490350 | 21350 | 21400 | 21400 | 21350 | 366 |
| 394 | 20230622 | 125500 | 9458658200 | 21400 | 21400 | 21400 | 21400 | 384 |
| 395 | 20230622 | 125400 | 9450440600 | 21400 | 21400 | 21400 | 21400 | 269 |
| 396 | 20230622 | 125300 | 9444684000 | 21400 | 21400 | 21400 | 21350 | 275 |
| 397 | 20230622 | 125200 | 9438799800 | 21400 | 21400 | 21400 | 21400 | 298 |
| 398 | 20230622 | 125100 | 9432422600 | 21400 | 21400 | 21400 | 21400 | 292 |
| 399 | 20230622 | 125000 | 9426173800 | 21350 | 21350 | 21350 | 21350 | 5 |
| 400 | 20230622 | 124900 | 9426067050 | 21400 | 21400 | 21400 | 21400 | 192 |
| 401 | 20230622 | 124800 | 9421958250 | 21400 | 21350 | 21400 | 21350 | 56 |
| 402 | 20230622 | 124700 | 9420761150 | 21350 | 21400 | 21400 | 21350 | 153 |
| 403 | 20230622 | 124600 | 9417489550 | 21400 | 21400 | 21400 | 21350 | 286 |
| 404 | 20230622 | 124500 | 9411378950 | 21400 | 21400 | 21400 | 21350 | 739 |
| 405 | 20230622 | 124400 | 9395593800 | 21400 | 21350 | 21400 | 21350 | 173 |
| 406 | 20230622 | 124300 | 9391897400 | 21350 | 21350 | 21350 | 21300 | 466 |
| 407 | 20230622 | 124200 | 9381958250 | 21350 | 21350 | 21350 | 21350 | 131 |
| 408 | 20230622 | 124100 | 9379161400 | 21350 | 21300 | 21350 | 21300 | 211 |
| 409 | 20230622 | 124000 | 9374659000 | 21350 | 21300 | 21350 | 21300 | 145 |
| 410 | 20230622 | 123900 | 9371563500 | 21350 | 21350 | 21350 | 21300 | 239 |
| 411 | 20230622 | 123800 | 9366460900 | 21350 | 21350 | 21350 | 21350 | 138 |
| 412 | 20230622 | 123700 | 9363514600 | 21350 | 21350 | 21350 | 21350 | 84 |
| 413 | 20230622 | 123600 | 9361721200 | 21350 | 21350 | 21350 | 21300 | 117 |
| 414 | 20230622 | 123500 | 9359223500 | 21350 | 21350 | 21350 | 21350 | 422 |
| 415 | 20230622 | 123400 | 9350213800 | 21350 | 21350 | 21350 | 21350 | 917 |
| 416 | 20230622 | 123300 | 9330635850 | 21350 | 21350 | 21350 | 21300 | 286 |
| 417 | 20230622 | 123200 | 9324540000 | 21300 | 21350 | 21350 | 21300 | 83 |
| 418 | 20230622 | 123100 | 9322768150 | 21300 | 21350 | 21350 | 21300 | 279 |
| 419 | 20230622 | 123000 | 9316821500 | 21350 | 21350 | 21350 | 21350 | 99 |
| 420 | 20230622 | 122900 | 9314707850 | 21300 | 21350 | 21350 | 21300 | 164 |
| 421 | 20230622 | 122800 | 9311206700 | 21300 | 21350 | 21350 | 21300 | 258 |
| 422 | 20230622 | 122700 | 9305710050 | 21350 | 21350 | 21350 | 21300 | 137 |
| 423 | 20230622 | 122600 | 9302785350 | 21300 | 21350 | 21350 | 21300 | 365 |
| 424 | 20230622 | 122500 | 9295007850 | 21300 | 21350 | 21350 | 21300 | 549 |
| 425 | 20230622 | 122400 | 9283301750 | 21350 | 21350 | 21350 | 21350 | 136 |
| 426 | 20230622 | 122300 | 9280398150 | 21300 | 21300 | 21350 | 21300 | 655 |
| 427 | 20230622 | 122200 | 9266438750 | 21350 | 21350 | 21350 | 21350 | 58 |
| 428 | 20230622 | 122100 | 9265200450 | 21350 | 21350 | 21350 | 21300 | 197 |
| 429 | 20230622 | 122000 | 9260999500 | 21300 | 21350 | 21350 | 21300 | 360 |
| 430 | 20230622 | 121900 | 9253329050 | 21300 | 21350 | 21350 | 21300 | 220 |
| 431 | 20230622 | 121800 | 9248632300 | 21350 | 21350 | 21350 | 21350 | 1693 |
| 432 | 20230622 | 121700 | 9212486750 | 21400 | 21400 | 21450 | 21400 | 918 |
| 433 | 20230622 | 121600 | 9192839350 | 21400 | 21400 | 21400 | 21350 | 330 |
| 434 | 20230622 | 121500 | 9185777600 | 21400 | 21400 | 21400 | 21400 | 188 |
| 435 | 20230622 | 121400 | 9181754400 | 21400 | 21400 | 21400 | 21400 | 426 |
| 436 | 20230622 | 121300 | 9172638000 | 21400 | 21400 | 21400 | 21350 | 141 |
| 437 | 20230622 | 121200 | 9169620850 | 21400 | 21400 | 21400 | 21400 | 65 |
| 438 | 20230622 | 121100 | 9168229850 | 21400 | 21400 | 21400 | 21350 | 141 |
| 439 | 20230622 | 121000 | 9165212500 | 21400 | 21400 | 21400 | 21350 | 114 |
| 440 | 20230622 | 120900 | 9162773150 | 21400 | 21400 | 21400 | 21350 | 168 |
| 441 | 20230622 | 120800 | 9159178200 | 21400 | 21400 | 21400 | 21400 | 231 |
| 442 | 20230622 | 120700 | 9154234800 | 21400 | 21350 | 21400 | 21350 | 329 |
| 443 | 20230622 | 120600 | 9147209200 | 21400 | 21350 | 21400 | 21350 | 407 |
| 444 | 20230622 | 120500 | 9138514400 | 21400 | 21400 | 21400 | 21400 | 181 |
| 445 | 20230622 | 120400 | 9134641000 | 21400 | 21400 | 21400 | 21400 | 1518 |
| 446 | 20230622 | 120300 | 9102155800 | 21400 | 21400 | 21450 | 21400 | 202 |
| 447 | 20230622 | 120200 | 9097827250 | 21450 | 21450 | 21450 | 21400 | 35 |
| 448 | 20230622 | 120100 | 9097076650 | 21400 | 21450 | 21450 | 21400 | 650 |
| 449 | 20230622 | 120000 | 9083159350 | 21450 | 21400 | 21450 | 21400 | 127 |
| 450 | 20230622 | 115900 | 9080440500 | 21450 | 21450 | 21450 | 21400 | 208 |
| 451 | 20230622 | 115800 | 9075979500 | 21450 | 21450 | 21450 | 21450 | 519 |
| 452 | 20230622 | 115700 | 9064846950 | 21500 | 21500 | 21500 | 21450 | 137 |
| 453 | 20230622 | 115600 | 9061902000 | 21450 | 21500 | 21500 | 21450 | 133 |
| 454 | 20230622 | 115500 | 9059047800 | 21450 | 21450 | 21500 | 21450 | 349 |
| 455 | 20230622 | 115400 | 9051552550 | 21450 | 21450 | 21500 | 21450 | 128 |
| 456 | 20230622 | 115300 | 9048805400 | 21450 | 21500 | 21500 | 21450 | 1082 |
| 457 | 20230622 | 115200 | 9025593250 | 21450 | 21500 | 21500 | 21450 | 199 |
| 458 | 20230622 | 115100 | 9021315000 | 21500 | 21500 | 21500 | 21500 | 5 |
| 459 | 20230622 | 115000 | 9021207500 | 21500 | 21500 | 21500 | 21450 | 154 |
| 460 | 20230622 | 114900 | 9017896800 | 21450 | 21500 | 21500 | 21450 | 291 |
| 461 | 20230622 | 114800 | 9011647300 | 21500 | 21450 | 21500 | 21450 | 988 |
| 462 | 20230622 | 114700 | 8990450300 | 21500 | 21500 | 21550 | 21500 | 447 |
| 463 | 20230622 | 114600 | 8980835600 | 21500 | 21500 | 21550 | 21500 | 531 |
| 464 | 20230622 | 114500 | 8969418050 | 21500 | 21550 | 21550 | 21500 | 142 |
| 465 | 20230622 | 114400 | 8966362050 | 21550 | 21500 | 21550 | 21500 | 603 |
| 466 | 20230622 | 114300 | 8953387550 | 21500 | 21550 | 21550 | 21500 | 1265 |
| 467 | 20230622 | 114200 | 8926185000 | 21500 | 21500 | 21550 | 21500 | 422 |
| 468 | 20230622 | 114100 | 8917101150 | 21500 | 21500 | 21550 | 21500 | 324 |
| 469 | 20230622 | 114000 | 8910121600 | 21550 | 21550 | 21550 | 21550 | 482 |
| 470 | 20230622 | 113900 | 8899734500 | 21550 | 21550 | 21550 | 21500 | 770 |
| 471 | 20230622 | 113800 | 8883151200 | 21550 | 21500 | 21550 | 21450 | 2979 |
| 472 | 20230622 | 113700 | 8819102500 | 21500 | 21500 | 21500 | 21500 | 506 |
| 473 | 20230622 | 113600 | 8808223500 | 21500 | 21500 | 21500 | 21450 | 50 |
| 474 | 20230622 | 113500 | 8807148750 | 21500 | 21500 | 21500 | 21450 | 221 |
| 475 | 20230622 | 113400 | 8802398000 | 21500 | 21500 | 21500 | 21500 | 22 |
| 476 | 20230622 | 113300 | 8801925000 | 21500 | 21450 | 21500 | 21450 | 425 |
| 477 | 20230622 | 113200 | 8792799850 | 21450 | 21450 | 21500 | 21450 | 647 |
| 478 | 20230622 | 113100 | 8778919050 | 21450 | 21500 | 21500 | 21450 | 1761 |
| 479 | 20230622 | 113000 | 8741140850 | 21500 | 21500 | 21500 | 21450 | 786 |
| 480 | 20230622 | 112900 | 8724266950 | 21500 | 21500 | 21500 | 21450 | 187 |
| 481 | 20230622 | 112800 | 8720246750 | 21500 | 21500 | 21500 | 21450 | 206 |
| 482 | 20230622 | 112700 | 8715823600 | 21450 | 21450 | 21500 | 21450 | 381 |
| 483 | 20230622 | 112600 | 8707648150 | 21500 | 21500 | 21500 | 21450 | 613 |
| 484 | 20230622 | 112500 | 8694481500 | 21500 | 21450 | 21500 | 21450 | 315 |
| 485 | 20230622 | 112400 | 8687715800 | 21450 | 21400 | 21450 | 21400 | 188 |
| 486 | 20230622 | 112300 | 8683683700 | 21450 | 21450 | 21500 | 21450 | 622 |
| 487 | 20230622 | 112200 | 8670340050 | 21450 | 21450 | 21450 | 21400 | 411 |
| 488 | 20230622 | 112100 | 8661524350 | 21450 | 21450 | 21450 | 21400 | 384 |
| 489 | 20230622 | 112000 | 8653289050 | 21450 | 21450 | 21450 | 21450 | 448 |
| 490 | 20230622 | 111900 | 8643679450 | 21450 | 21400 | 21450 | 21400 | 54 |
| 491 | 20230622 | 111800 | 8642521800 | 21400 | 21450 | 21450 | 21400 | 578 |
| 492 | 20230622 | 111700 | 8630138050 | 21450 | 21400 | 21450 | 21400 | 329 |
| 493 | 20230622 | 111600 | 8623092500 | 21400 | 21450 | 21500 | 21400 | 1118 |
| 494 | 20230622 | 111500 | 8599123350 | 21450 | 21500 | 21500 | 21450 | 514 |
| 495 | 20230622 | 111400 | 8588090250 | 21500 | 21500 | 21500 | 21500 | 87 |
| 496 | 20230622 | 111300 | 8586219750 | 21500 | 21450 | 21500 | 21450 | 112 |
| 497 | 20230622 | 111200 | 8583812600 | 21450 | 21500 | 21500 | 21450 | 177 |
| 498 | 20230622 | 111100 | 8580013350 | 21500 | 21500 | 21500 | 21500 | 84 |
| 499 | 20230622 | 111000 | 8578207350 | 21500 | 21450 | 21500 | 21450 | 757 |
| 500 | 20230622 | 110900 | 8561961450 | 21500 | 21450 | 21500 | 21450 | 4811 |
| 501 | 20230622 | 110800 | 8458725350 | 21450 | 21400 | 21450 | 21400 | 530 |
| 502 | 20230622 | 110700 | 8447377950 | 21400 | 21400 | 21400 | 21400 | 1319 |
| 503 | 20230622 | 110600 | 8419151350 | 21400 | 21400 | 21400 | 21300 | 242 |
| 504 | 20230622 | 110500 | 8413976100 | 21350 | 21400 | 21400 | 21350 | 1210 |
| 505 | 20230622 | 110400 | 8388133900 | 21400 | 21350 | 21400 | 21350 | 475 |
| 506 | 20230622 | 110300 | 8377977850 | 21400 | 21450 | 21450 | 21400 | 3978 |
| 507 | 20230622 | 110200 | 8292840800 | 21450 | 21400 | 21450 | 21400 | 128 |
| 508 | 20230622 | 110100 | 8290100150 | 21400 | 21450 | 21450 | 21400 | 19 |
| 509 | 20230622 | 110000 | 8289692650 | 21450 | 21400 | 21450 | 21400 | 515 |
| 510 | 20230622 | 105900 | 8278662400 | 21400 | 21400 | 21400 | 21350 | 298 |
| 511 | 20230622 | 105800 | 8272285450 | 21400 | 21450 | 21450 | 21400 | 551 |
| 512 | 20230622 | 105700 | 8260485550 | 21400 | 21350 | 21450 | 21350 | 807 |
| 513 | 20230622 | 105600 | 8243211200 | 21450 | 21400 | 21450 | 21400 | 533 |
| 514 | 20230622 | 105500 | 8231800700 | 21400 | 21350 | 21450 | 21350 | 3486 |
| 515 | 20230622 | 105400 | 8157199700 | 21350 | 21400 | 21400 | 21350 | 2648 |
| 516 | 20230622 | 105300 | 8100542500 | 21400 | 21400 | 21400 | 21350 | 399 |
| 517 | 20230622 | 105200 | 8092007700 | 21400 | 21400 | 21400 | 21350 | 543 |
| 518 | 20230622 | 105100 | 8080392750 | 21400 | 21350 | 21400 | 21350 | 626 |
| 519 | 20230622 | 105000 | 8067020150 | 21300 | 21350 | 21350 | 21300 | 157 |
| 520 | 20230622 | 104900 | 8063668700 | 21350 | 21300 | 21350 | 21300 | 312 |
| 521 | 20230622 | 104800 | 8057010100 | 21350 | 21300 | 21350 | 21300 | 717 |
| 522 | 20230622 | 104700 | 8041734700 | 21300 | 21300 | 21300 | 21250 | 373 |
| 523 | 20230622 | 104600 | 8033800000 | 21300 | 21300 | 21300 | 21300 | 139 |
| 524 | 20230622 | 104500 | 8030839300 | 21250 | 21300 | 21300 | 21250 | 305 |
| 525 | 20230622 | 104400 | 8024344800 | 21300 | 21250 | 21300 | 21250 | 1833 |
| 526 | 20230622 | 104300 | 7985336900 | 21250 | 21200 | 21250 | 21200 | 1261 |
| 527 | 20230622 | 104200 | 7958569250 | 21150 | 21200 | 21200 | 21150 | 66 |
| 528 | 20230622 | 104100 | 7957172850 | 21200 | 21150 | 21200 | 21150 | 553 |
| 529 | 20230622 | 104000 | 7945475700 | 21150 | 21150 | 21150 | 21100 | 406 |
| 530 | 20230622 | 103900 | 7936907800 | 21100 | 21200 | 21200 | 21100 | 3834 |
| 531 | 20230622 | 103800 | 7855933650 | 21150 | 21200 | 21200 | 21150 | 12 |
| 532 | 20230622 | 103700 | 7855679600 | 21200 | 21200 | 21250 | 21200 | 120 |
| 533 | 20230622 | 103600 | 7853135400 | 21250 | 21200 | 21250 | 21200 | 494 |
| 534 | 20230622 | 103500 | 7842658500 | 21200 | 21200 | 21200 | 21200 | 770 |
| 535 | 20230622 | 103400 | 7826334500 | 21200 | 21150 | 21200 | 21150 | 518 |
| 536 | 20230622 | 103300 | 7815370650 | 21150 | 21100 | 21150 | 21100 | 192 |
| 537 | 20230622 | 103200 | 7811317050 | 21150 | 21150 | 21150 | 21100 | 842 |
| 538 | 20230622 | 103100 | 7793509650 | 21150 | 21150 | 21150 | 21100 | 63 |
| 539 | 20230622 | 103000 | 7792179200 | 21150 | 21150 | 21200 | 21150 | 330 |
| 540 | 20230622 | 102900 | 7785196550 | 21150 | 21150 | 21150 | 21150 | 1388 |
| 541 | 20230622 | 102800 | 7755840350 | 21150 | 21200 | 21200 | 21150 | 333 |
| 542 | 20230622 | 102700 | 7748781000 | 21200 | 21200 | 21200 | 21200 | 715 |
| 543 | 20230622 | 102600 | 7733623000 | 21200 | 21250 | 21250 | 21200 | 1238 |
| 544 | 20230622 | 102500 | 7707374250 | 21250 | 21200 | 21250 | 21150 | 125 |
| 545 | 20230622 | 102400 | 7704724450 | 21150 | 21200 | 21200 | 21150 | 118 |
| 546 | 20230622 | 102300 | 7702226950 | 21200 | 21150 | 21200 | 21100 | 3272 |
| 547 | 20230622 | 102200 | 7633149700 | 21100 | 21150 | 21150 | 21100 | 1372 |
| 548 | 20230622 | 102100 | 7604133050 | 21100 | 21250 | 21250 | 21100 | 1939 |
| 549 | 20230622 | 102000 | 7563132700 | 21200 | 21250 | 21250 | 21200 | 7425 |
| 550 | 20230622 | 101900 | 7405552050 | 21250 | 21350 | 21350 | 21250 | 1774 |
| 551 | 20230622 | 101800 | 7367760100 | 21300 | 21300 | 21350 | 21300 | 803 |
| 552 | 20230622 | 101700 | 7350629850 | 21300 | 21300 | 21300 | 21300 | 118 |
| 553 | 20230622 | 101600 | 7348116450 | 21300 | 21300 | 21300 | 21250 | 159 |
| 554 | 20230622 | 101500 | 7344730800 | 21300 | 21300 | 21300 | 21250 | 272 |
| 555 | 20230622 | 101400 | 7338939750 | 21300 | 21300 | 21300 | 21300 | 777 |
| 556 | 20230622 | 101300 | 7322389650 | 21350 | 21300 | 21350 | 21250 | 518 |
| 557 | 20230622 | 101200 | 7311356550 | 21300 | 21300 | 21300 | 21250 | 280 |
| 558 | 20230622 | 101100 | 7305392800 | 21300 | 21300 | 21300 | 21250 | 474 |
| 559 | 20230622 | 101000 | 7295296950 | 21300 | 21250 | 21300 | 21250 | 266 |
| 560 | 20230622 | 100900 | 7289631350 | 21300 | 21350 | 21350 | 21300 | 362 |
| 561 | 20230622 | 100800 | 7281920650 | 21300 | 21300 | 21300 | 21250 | 719 |
| 562 | 20230622 | 100700 | 7266606250 | 21300 | 21250 | 21300 | 21250 | 193 |
| 563 | 20230622 | 100600 | 7262504950 | 21250 | 21200 | 21250 | 21200 | 183 |
| 564 | 20230622 | 100500 | 7258619700 | 21200 | 21250 | 21250 | 21200 | 230 |
| 565 | 20230622 | 100400 | 7253733600 | 21250 | 21200 | 21250 | 21150 | 1296 |
| 566 | 20230622 | 100300 | 7226266350 | 21200 | 21250 | 21250 | 21200 | 1260 |
| 567 | 20230622 | 100200 | 7199553800 | 21250 | 21250 | 21300 | 21250 | 221 |
| 568 | 20230622 | 100100 | 7194857150 | 21300 | 21300 | 21300 | 21300 | 558 |
| 569 | 20230622 | 100000 | 7182971750 | 21300 | 21200 | 21300 | 21150 | 1199 |
| 570 | 20230622 | 095900 | 7157551900 | 21200 | 21200 | 21200 | 21200 | 580 |
| 571 | 20230622 | 095800 | 7145255900 | 21250 | 21300 | 21300 | 21250 | 710 |
| 572 | 20230622 | 095700 | 7130140900 | 21300 | 21250 | 21300 | 21250 | 35 |
| 573 | 20230622 | 095600 | 7129397100 | 21250 | 21250 | 21250 | 21250 | 738 |
| 574 | 20230622 | 095500 | 7113714600 | 21200 | 21200 | 21250 | 21200 | 750 |
| 575 | 20230622 | 095400 | 7097778850 | 21250 | 21250 | 21250 | 21200 | 483 |
| 576 | 20230622 | 095300 | 7087519600 | 21250 | 21200 | 21250 | 21200 | 123 |
| 577 | 20230622 | 095200 | 7084908400 | 21200 | 21250 | 21300 | 21200 | 1592 |
| 578 | 20230622 | 095100 | 7051144700 | 21250 | 21200 | 21300 | 21200 | 1396 |
| 579 | 20230622 | 095000 | 7021429550 | 21250 | 21200 | 21300 | 21200 | 1727 |
| 580 | 20230622 | 094900 | 6984685250 | 21250 | 21250 | 21250 | 21200 | 360 |
| 581 | 20230622 | 094800 | 6977043500 | 21250 | 21250 | 21250 | 21200 | 515 |
| 582 | 20230622 | 094700 | 6966100350 | 21250 | 21200 | 21250 | 21200 | 1312 |
| 583 | 20230622 | 094600 | 6938285200 | 21250 | 21200 | 21250 | 21150 | 887 |
| 584 | 20230622 | 094500 | 6919488350 | 21200 | 21100 | 21200 | 21100 | 1363 |
| 585 | 20230622 | 094400 | 6890648350 | 21150 | 21150 | 21150 | 21100 | 1146 |
| 586 | 20230622 | 094300 | 6866464200 | 21150 | 21050 | 21150 | 21050 | 2674 |
| 587 | 20230622 | 094200 | 6810054000 | 21050 | 21100 | 21100 | 21050 | 1373 |
| 588 | 20230622 | 094100 | 6781115550 | 21100 | 21200 | 21200 | 21050 | 6798 |
| 589 | 20230622 | 094000 | 6637631400 | 21150 | 21150 | 21200 | 21100 | 1708 |
| 590 | 20230622 | 093900 | 6601498550 | 21100 | 21150 | 21150 | 21100 | 2215 |
| 591 | 20230622 | 093800 | 6554748350 | 21150 | 21150 | 21150 | 21100 | 4556 |
| 592 | 20230622 | 093700 | 6458500450 | 21150 | 21200 | 21200 | 21100 | 4733 |
| 593 | 20230622 | 093600 | 6358465250 | 21200 | 21200 | 21200 | 21150 | 6558 |
| 594 | 20230622 | 093500 | 6219588100 | 21200 | 21200 | 21200 | 21150 | 4541 |
| 595 | 20230622 | 093400 | 6123390700 | 21200 | 21250 | 21250 | 21200 | 5864 |
| 596 | 20230622 | 093300 | 5998931500 | 21250 | 21350 | 21350 | 21250 | 5124 |
| 597 | 20230622 | 093200 | 5889804600 | 21350 | 21400 | 21450 | 21350 | 3556 |
| 598 | 20230622 | 093100 | 5813839900 | 21350 | 21400 | 21500 | 21350 | 7187 |
| 599 | 20230622 | 093000 | 5660105850 | 21400 | 21450 | 21550 | 21400 | 5825 |
| 600 | 20230622 | 092900 | 5535055700 | 21450 | 21550 | 21600 | 21450 | 8026 |
| 601 | 20230622 | 092800 | 5362603700 | 21600 | 21550 | 21650 | 21550 | 3990 |
| 602 | 20230622 | 092700 | 5276533400 | 21550 | 21550 | 21600 | 21500 | 6481 |
| 603 | 20230622 | 092600 | 5136869350 | 21550 | 21650 | 21650 | 21550 | 4577 |
| 604 | 20230622 | 092500 | 5038102300 | 21650 | 21700 | 21700 | 21600 | 5552 |
| 605 | 20230622 | 092400 | 4917997350 | 21700 | 21650 | 21750 | 21600 | 5246 |
| 606 | 20230622 | 092300 | 4804312100 | 21700 | 21800 | 21800 | 21650 | 4112 |
| 607 | 20230622 | 092200 | 4715104650 | 21750 | 21800 | 21800 | 21700 | 2892 |
| 608 | 20230622 | 092100 | 4652186350 | 21850 | 21800 | 21850 | 21700 | 6360 |
| 609 | 20230622 | 092000 | 4513554000 | 21850 | 21600 | 21850 | 21550 | 20183 |
| 610 | 20230622 | 091900 | 4075105900 | 21600 | 21700 | 21750 | 21550 | 5188 |
| 611 | 20230622 | 091800 | 3962805900 | 21750 | 21700 | 21750 | 21650 | 4734 |
| 612 | 20230622 | 091700 | 3860168000 | 21750 | 21800 | 21800 | 21700 | 3213 |
| 613 | 20230622 | 091600 | 3790357600 | 21750 | 21800 | 21850 | 21750 | 3533 |
| 614 | 20230622 | 091500 | 3713339400 | 21800 | 21900 | 21950 | 21800 | 7228 |
| 615 | 20230622 | 091400 | 3555421150 | 21950 | 21900 | 21950 | 21850 | 10529 |
| 616 | 20230622 | 091300 | 3324645700 | 21900 | 21950 | 21950 | 21900 | 7728 |
| 617 | 20230622 | 091200 | 3155319400 | 21950 | 21750 | 21950 | 21700 | 25256 |
| 618 | 20230622 | 091100 | 2603436450 | 21700 | 21700 | 21750 | 21700 | 6688 |
| 619 | 20230622 | 091000 | 2458226650 | 21750 | 21700 | 21750 | 21650 | 9868 |
| 620 | 20230622 | 090900 | 2244001750 | 21700 | 21800 | 21850 | 21650 | 6544 |
| 621 | 20230622 | 090800 | 2101827550 | 21800 | 21600 | 21900 | 21600 | 38415 |
| 622 | 20230622 | 090700 | 1264757700 | 21600 | 21700 | 21750 | 21600 | 15634 |
| 623 | 20230622 | 090600 | 925804850 | 21650 | 21300 | 21700 | 21300 | 27468 |
| 624 | 20230622 | 090500 | 334370400 | 21350 | 21200 | 21350 | 21200 | 4075 |
| 625 | 20230622 | 090400 | 247591300 | 21200 | 21050 | 21200 | 20950 | 3184 |
| 626 | 20230622 | 090300 | 180436400 | 21000 | 20900 | 21000 | 20900 | 1457 |
| 627 | 20230622 | 090200 | 149943450 | 20900 | 20800 | 20900 | 20800 | 1311 |
| 628 | 20230622 | 090100 | 122627950 | 20850 | 20850 | 20850 | 20800 | 1398 |
| 629 | 20230622 | 090000 | 93541100 | 20800 | 20750 | 20900 | 20750 | 4472 |