32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 185100 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 12865 |
| 3 | 20230622 | 185000 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 4 | 20230622 | 184900 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 5 | 20230622 | 184800 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 6 | 20230622 | 184700 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 7 | 20230622 | 184600 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 8 | 20230622 | 184500 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 9 | 20230622 | 184400 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 10 | 20230622 | 184300 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 11 | 20230622 | 184200 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 12 | 20230622 | 184100 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 13 | 20230622 | 184000 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 14 | 20230622 | 183900 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 15 | 20230622 | 183800 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 16 | 20230622 | 183700 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 17 | 20230622 | 183600 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 18 | 20230622 | 183500 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 19 | 20230622 | 183400 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 20 | 20230622 | 183300 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 21 | 20230622 | 183200 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 22 | 20230622 | 183100 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 23 | 20230622 | 183000 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 24 | 20230622 | 182900 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 25 | 20230622 | 182800 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 26 | 20230622 | 182700 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 27 | 20230622 | 182600 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 28 | 20230622 | 182500 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 29 | 20230622 | 182400 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 30 | 20230622 | 182300 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 31 | 20230622 | 182200 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 32 | 20230622 | 182100 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 12865 |
| 33 | 20230622 | 182000 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 34 | 20230622 | 181900 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 35 | 20230622 | 181800 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 36 | 20230622 | 181700 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 37 | 20230622 | 181600 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 38 | 20230622 | 181500 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 39 | 20230622 | 181400 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 40 | 20230622 | 181300 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 41 | 20230622 | 181200 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 42 | 20230622 | 181100 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 43 | 20230622 | 181000 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 44 | 20230622 | 180900 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 45 | 20230622 | 180800 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 46 | 20230622 | 180700 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 47 | 20230622 | 180600 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 48 | 20230622 | 180500 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 49 | 20230622 | 180400 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 50 | 20230622 | 180300 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 51 | 20230622 | 180200 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 52 | 20230622 | 180100 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 53 | 20230622 | 180000 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 54 | 20230622 | 175900 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 55 | 20230622 | 175800 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 56 | 20230622 | 175700 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 57 | 20230622 | 175600 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 58 | 20230622 | 175500 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 59 | 20230622 | 175400 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 60 | 20230622 | 175300 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 61 | 20230622 | 175200 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 62 | 20230622 | 175100 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 12865 |
| 63 | 20230622 | 175000 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 64 | 20230622 | 174900 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 65 | 20230622 | 174800 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 66 | 20230622 | 174700 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 67 | 20230622 | 174600 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 68 | 20230622 | 174500 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 69 | 20230622 | 174400 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 70 | 20230622 | 174300 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 71 | 20230622 | 174200 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 72 | 20230622 | 174100 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 73 | 20230622 | 174000 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 74 | 20230622 | 173900 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 75 | 20230622 | 173800 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 76 | 20230622 | 173700 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 77 | 20230622 | 173600 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 78 | 20230622 | 173500 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 79 | 20230622 | 173400 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 80 | 20230622 | 173300 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 81 | 20230622 | 173200 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 82 | 20230622 | 173100 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 83 | 20230622 | 173000 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 84 | 20230622 | 172900 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 85 | 20230622 | 172800 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 86 | 20230622 | 172700 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 87 | 20230622 | 172600 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 88 | 20230622 | 172500 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 89 | 20230622 | 172400 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 90 | 20230622 | 172300 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 91 | 20230622 | 172200 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 92 | 20230622 | 172100 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 12865 |
| 93 | 20230622 | 172000 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 94 | 20230622 | 171900 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 95 | 20230622 | 171800 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 96 | 20230622 | 171700 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 97 | 20230622 | 171600 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 98 | 20230622 | 171500 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 99 | 20230622 | 171400 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 100 | 20230622 | 171300 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 101 | 20230622 | 171200 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 102 | 20230622 | 171100 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 103 | 20230622 | 171000 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 104 | 20230622 | 170900 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 105 | 20230622 | 170800 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 106 | 20230622 | 170700 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 107 | 20230622 | 170600 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 108 | 20230622 | 170500 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 109 | 20230622 | 170400 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 110 | 20230622 | 170300 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 111 | 20230622 | 170200 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 112 | 20230622 | 170100 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 113 | 20230622 | 170000 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 114 | 20230622 | 165900 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 115 | 20230622 | 165800 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 116 | 20230622 | 165700 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 117 | 20230622 | 165600 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 118 | 20230622 | 165500 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 119 | 20230622 | 165400 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 120 | 20230622 | 165300 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 121 | 20230622 | 165200 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 122 | 20230622 | 165100 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 12865 |
| 123 | 20230622 | 165000 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 124 | 20230622 | 164900 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 125 | 20230622 | 164800 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 126 | 20230622 | 164700 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 127 | 20230622 | 164600 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 128 | 20230622 | 164500 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 129 | 20230622 | 164400 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 130 | 20230622 | 164300 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 131 | 20230622 | 164200 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 132 | 20230622 | 164100 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 133 | 20230622 | 164000 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 134 | 20230622 | 163900 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 135 | 20230622 | 163800 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 136 | 20230622 | 163700 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 137 | 20230622 | 163600 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 138 | 20230622 | 163500 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 139 | 20230622 | 163400 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 140 | 20230622 | 163300 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 141 | 20230622 | 163200 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 142 | 20230622 | 163100 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 143 | 20230622 | 163000 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 144 | 20230622 | 162900 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 145 | 20230622 | 162800 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 146 | 20230622 | 162700 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 147 | 20230622 | 162600 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 148 | 20230622 | 162500 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 149 | 20230622 | 162400 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 150 | 20230622 | 162300 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 151 | 20230622 | 162200 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 152 | 20230622 | 162100 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 12865 |
| 153 | 20230622 | 162000 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 154 | 20230622 | 161900 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 155 | 20230622 | 161800 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 156 | 20230622 | 161700 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 157 | 20230622 | 161600 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 158 | 20230622 | 161500 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 159 | 20230622 | 161400 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 160 | 20230622 | 161300 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 161 | 20230622 | 161200 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 162 | 20230622 | 161100 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 163 | 20230622 | 161000 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 164 | 20230622 | 160900 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 165 | 20230622 | 160800 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 166 | 20230622 | 160700 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 167 | 20230622 | 160600 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 168 | 20230622 | 160500 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 169 | 20230622 | 160400 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 170 | 20230622 | 160300 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 171 | 20230622 | 160200 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 172 | 20230622 | 160100 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 173 | 20230622 | 160000 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 174 | 20230622 | 155900 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 175 | 20230622 | 155800 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 176 | 20230622 | 155700 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 177 | 20230622 | 155600 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 178 | 20230622 | 155500 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 179 | 20230622 | 155400 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 180 | 20230622 | 155300 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 181 | 20230622 | 155200 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 182 | 20230622 | 155100 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 12865 |
| 183 | 20230622 | 155000 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 184 | 20230622 | 154900 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 185 | 20230622 | 154800 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 186 | 20230622 | 154700 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 187 | 20230622 | 154600 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 188 | 20230622 | 154500 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 189 | 20230622 | 154400 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 190 | 20230622 | 154300 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 191 | 20230622 | 154200 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 192 | 20230622 | 154100 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 193 | 20230622 | 154000 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 194 | 20230622 | 153900 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 195 | 20230622 | 153800 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 196 | 20230622 | 153700 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 197 | 20230622 | 153600 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 198 | 20230622 | 153500 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 199 | 20230622 | 153400 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 200 | 20230622 | 153300 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 201 | 20230622 | 153200 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 202 | 20230622 | 153100 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 0 |
| 203 | 20230622 | 153000 | 47335409450 | 49400 | 49400 | 49400 | 49400 | 12865 |
| 204 | 20230622 | 152900 | 46699878450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 205 | 20230622 | 152800 | 46699878450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 206 | 20230622 | 152700 | 46699878450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 207 | 20230622 | 152600 | 46699878450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 208 | 20230622 | 152500 | 46699878450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 209 | 20230622 | 152400 | 46699878450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 210 | 20230622 | 152300 | 46699878450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 211 | 20230622 | 152200 | 46699878450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 212 | 20230622 | 152100 | 46699878450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 213 | 20230622 | 152000 | 46699878450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 214 | 20230622 | 151900 | 46699878450 | 49350 | 49250 | 49400 | 49250 | 7225 |
| 215 | 20230622 | 151800 | 46343396400 | 49300 | 49250 | 49300 | 49250 | 2535 |
| 216 | 20230622 | 151700 | 46218530100 | 49300 | 49250 | 49300 | 49150 | 6814 |
| 217 | 20230622 | 151600 | 45883019700 | 49300 | 49350 | 49400 | 49250 | 4547 |
| 218 | 20230622 | 151500 | 45658844900 | 49300 | 49300 | 49400 | 49250 | 2860 |
| 219 | 20230622 | 151400 | 45517764050 | 49250 | 49300 | 49350 | 49250 | 2959 |
| 220 | 20230622 | 151300 | 45371919450 | 49350 | 49400 | 49400 | 49300 | 2175 |
| 221 | 20230622 | 151200 | 45264598850 | 49400 | 49350 | 49400 | 49350 | 791 |
| 222 | 20230622 | 151100 | 45225538150 | 49350 | 49400 | 49450 | 49350 | 1366 |
| 223 | 20230622 | 151000 | 45158090350 | 49350 | 49450 | 49450 | 49350 | 1962 |
| 224 | 20230622 | 150900 | 45061185450 | 49400 | 49400 | 49450 | 49350 | 3649 |
| 225 | 20230622 | 150800 | 44880825650 | 49400 | 49400 | 49450 | 49350 | 637 |
| 226 | 20230622 | 150700 | 44849357050 | 49400 | 49300 | 49400 | 49300 | 2246 |
| 227 | 20230622 | 150600 | 44738441500 | 49350 | 49350 | 49400 | 49300 | 1419 |
| 228 | 20230622 | 150500 | 44668435750 | 49350 | 49250 | 49400 | 49200 | 3918 |
| 229 | 20230622 | 150400 | 44475271550 | 49250 | 49250 | 49250 | 49200 | 1620 |
| 230 | 20230622 | 150300 | 44395547000 | 49250 | 49200 | 49250 | 49200 | 1673 |
| 231 | 20230622 | 150200 | 44313183000 | 49200 | 49250 | 49300 | 49200 | 1470 |
| 232 | 20230622 | 150100 | 44240828900 | 49250 | 49250 | 49300 | 49200 | 1819 |
| 233 | 20230622 | 150000 | 44151242850 | 49250 | 49200 | 49300 | 49150 | 2152 |
| 234 | 20230622 | 145900 | 44045288950 | 49250 | 49250 | 49300 | 49200 | 1025 |
| 235 | 20230622 | 145800 | 43994847450 | 49250 | 49350 | 49350 | 49200 | 1981 |
| 236 | 20230622 | 145700 | 43897249550 | 49350 | 49300 | 49350 | 49250 | 1385 |
| 237 | 20230622 | 145600 | 43828974100 | 49250 | 49300 | 49350 | 49250 | 816 |
| 238 | 20230622 | 145500 | 43788747800 | 49250 | 49200 | 49350 | 49200 | 2803 |
| 239 | 20230622 | 145400 | 43650697650 | 49300 | 49400 | 49450 | 49200 | 4857 |
| 240 | 20230622 | 145300 | 43411207950 | 49400 | 49450 | 49450 | 49400 | 952 |
| 241 | 20230622 | 145200 | 43364136800 | 49450 | 49500 | 49500 | 49450 | 692 |
| 242 | 20230622 | 145100 | 43329914500 | 49500 | 49500 | 49500 | 49450 | 937 |
| 243 | 20230622 | 145000 | 43283534550 | 49450 | 49600 | 49600 | 49450 | 1141 |
| 244 | 20230622 | 144900 | 43227042000 | 49600 | 49550 | 49600 | 49500 | 1720 |
| 245 | 20230622 | 144800 | 43141865300 | 49600 | 49600 | 49600 | 49550 | 1705 |
| 246 | 20230622 | 144700 | 43057302700 | 49650 | 49650 | 49700 | 49600 | 1341 |
| 247 | 20230622 | 144600 | 42990725550 | 49650 | 49650 | 49650 | 49650 | 792 |
| 248 | 20230622 | 144500 | 42951402750 | 49650 | 49600 | 49700 | 49600 | 1983 |
| 249 | 20230622 | 144400 | 42852893900 | 49600 | 49650 | 49650 | 49600 | 698 |
| 250 | 20230622 | 144300 | 42818243700 | 49650 | 49550 | 49650 | 49550 | 529 |
| 251 | 20230622 | 144200 | 42792010950 | 49550 | 49550 | 49650 | 49500 | 1724 |
| 252 | 20230622 | 144100 | 42706573000 | 49500 | 49400 | 49500 | 49350 | 1456 |
| 253 | 20230622 | 144000 | 42634540300 | 49350 | 49350 | 49400 | 49350 | 146 |
| 254 | 20230622 | 143900 | 42627328850 | 49400 | 49300 | 49400 | 49300 | 742 |
| 255 | 20230622 | 143800 | 42590699050 | 49300 | 49350 | 49350 | 49300 | 219 |
| 256 | 20230622 | 143700 | 42579893900 | 49350 | 49300 | 49450 | 49250 | 1029 |
| 257 | 20230622 | 143600 | 42529096350 | 49300 | 49300 | 49300 | 49250 | 967 |
| 258 | 20230622 | 143500 | 42481445950 | 49300 | 49250 | 49300 | 49250 | 346 |
| 259 | 20230622 | 143400 | 42464392150 | 49250 | 49300 | 49300 | 49250 | 732 |
| 260 | 20230622 | 143300 | 42428333250 | 49300 | 49250 | 49300 | 49250 | 588 |
| 261 | 20230622 | 143200 | 42399351600 | 49300 | 49250 | 49300 | 49250 | 163 |
| 262 | 20230622 | 143100 | 42391317900 | 49250 | 49350 | 49350 | 49250 | 327 |
| 263 | 20230622 | 143000 | 42375196650 | 49350 | 49300 | 49350 | 49300 | 847 |
| 264 | 20230622 | 142900 | 42333419200 | 49300 | 49200 | 49350 | 49200 | 784 |
| 265 | 20230622 | 142800 | 42294790950 | 49200 | 49150 | 49250 | 49150 | 1850 |
| 266 | 20230622 | 142700 | 42203749650 | 49200 | 49250 | 49250 | 49150 | 4137 |
| 267 | 20230622 | 142600 | 42000195200 | 49250 | 49250 | 49250 | 49200 | 457 |
| 268 | 20230622 | 142500 | 41977691800 | 49200 | 49200 | 49300 | 49200 | 1045 |
| 269 | 20230622 | 142400 | 41926236950 | 49200 | 49250 | 49250 | 49200 | 719 |
| 270 | 20230622 | 142300 | 41890835550 | 49250 | 49300 | 49300 | 49250 | 1426 |
| 271 | 20230622 | 142200 | 41820596750 | 49300 | 49300 | 49350 | 49300 | 1297 |
| 272 | 20230622 | 142100 | 41756653200 | 49300 | 49350 | 49400 | 49300 | 1177 |
| 273 | 20230622 | 142000 | 41698607550 | 49350 | 49450 | 49450 | 49350 | 394 |
| 274 | 20230622 | 141900 | 41679156050 | 49350 | 49350 | 49400 | 49300 | 1298 |
| 275 | 20230622 | 141800 | 41615087600 | 49350 | 49400 | 49400 | 49300 | 1324 |
| 276 | 20230622 | 141700 | 41549746550 | 49400 | 49400 | 49400 | 49350 | 756 |
| 277 | 20230622 | 141600 | 41512400850 | 49450 | 49450 | 49500 | 49400 | 1241 |
| 278 | 20230622 | 141500 | 41451070250 | 49450 | 49450 | 49500 | 49450 | 350 |
| 279 | 20230622 | 141400 | 41433759400 | 49450 | 49500 | 49500 | 49450 | 999 |
| 280 | 20230622 | 141300 | 41384338050 | 49500 | 49550 | 49550 | 49500 | 1682 |
| 281 | 20230622 | 141200 | 41301077900 | 49500 | 49550 | 49550 | 49500 | 429 |
| 282 | 20230622 | 141100 | 41279836200 | 49500 | 49550 | 49550 | 49500 | 640 |
| 283 | 20230622 | 141000 | 41248145700 | 49550 | 49500 | 49550 | 49500 | 593 |
| 284 | 20230622 | 140900 | 41218771250 | 49550 | 49600 | 49650 | 49500 | 1996 |
| 285 | 20230622 | 140800 | 41119788850 | 49600 | 49650 | 49650 | 49600 | 510 |
| 286 | 20230622 | 140700 | 41094480500 | 49600 | 49700 | 49700 | 49600 | 1829 |
| 287 | 20230622 | 140600 | 41003647650 | 49700 | 49700 | 49700 | 49650 | 747 |
| 288 | 20230622 | 140500 | 40966534300 | 49700 | 49650 | 49750 | 49650 | 806 |
| 289 | 20230622 | 140400 | 40926490450 | 49600 | 49600 | 49650 | 49600 | 800 |
| 290 | 20230622 | 140300 | 40886792100 | 49600 | 49750 | 49750 | 49600 | 2451 |
| 291 | 20230622 | 140200 | 40764981200 | 49750 | 49700 | 49800 | 49700 | 1678 |
| 292 | 20230622 | 140100 | 40681499550 | 49700 | 49700 | 49800 | 49600 | 6147 |
| 293 | 20230622 | 140000 | 40375645200 | 49700 | 49450 | 49750 | 49450 | 3821 |
| 294 | 20230622 | 135900 | 40185938350 | 49400 | 49450 | 49500 | 49400 | 584 |
| 295 | 20230622 | 135800 | 40157069900 | 49450 | 49550 | 49600 | 49400 | 1687 |
| 296 | 20230622 | 135700 | 40073619050 | 49600 | 49300 | 49600 | 49300 | 4924 |
| 297 | 20230622 | 135600 | 39829994500 | 49300 | 49300 | 49350 | 49250 | 93 |
| 298 | 20230622 | 135500 | 39825409550 | 49300 | 49300 | 49300 | 49200 | 783 |
| 299 | 20230622 | 135400 | 39786820050 | 49350 | 49300 | 49350 | 49300 | 1521 |
| 300 | 20230622 | 135300 | 39711802900 | 49300 | 49100 | 49350 | 49100 | 8361 |
| 301 | 20230622 | 135200 | 39300282950 | 49100 | 49100 | 49150 | 49100 | 138 |
| 302 | 20230622 | 135100 | 39293506350 | 49100 | 49100 | 49150 | 49100 | 702 |
| 303 | 20230622 | 135000 | 39259035750 | 49150 | 49150 | 49150 | 49100 | 243 |
| 304 | 20230622 | 134900 | 39247102450 | 49100 | 49100 | 49150 | 49100 | 146 |
| 305 | 20230622 | 134800 | 39239929400 | 49150 | 49100 | 49150 | 49100 | 331 |
| 306 | 20230622 | 134700 | 39223677200 | 49100 | 49150 | 49150 | 49100 | 234 |
| 307 | 20230622 | 134600 | 39212187650 | 49150 | 49150 | 49200 | 49100 | 508 |
| 308 | 20230622 | 134500 | 39187234300 | 49200 | 49150 | 49200 | 49150 | 533 |
| 309 | 20230622 | 134400 | 39161030050 | 49150 | 49150 | 49200 | 49150 | 420 |
| 310 | 20230622 | 134300 | 39140385950 | 49150 | 49200 | 49200 | 49150 | 587 |
| 311 | 20230622 | 134200 | 39111533400 | 49150 | 49150 | 49200 | 49150 | 894 |
| 312 | 20230622 | 134100 | 39067593100 | 49200 | 49100 | 49200 | 49100 | 376 |
| 313 | 20230622 | 134000 | 39049107300 | 49150 | 49150 | 49150 | 49100 | 682 |
| 314 | 20230622 | 133900 | 39015598350 | 49150 | 49150 | 49200 | 49100 | 1096 |
| 315 | 20230622 | 133800 | 38961732200 | 49150 | 49100 | 49150 | 49100 | 489 |
| 316 | 20230622 | 133700 | 38937701900 | 49150 | 49150 | 49150 | 49100 | 773 |
| 317 | 20230622 | 133600 | 38899718900 | 49150 | 49150 | 49200 | 49100 | 408 |
| 318 | 20230622 | 133500 | 38879677000 | 49150 | 49100 | 49200 | 49050 | 1071 |
| 319 | 20230622 | 133400 | 38827055300 | 49050 | 48950 | 49050 | 48950 | 1716 |
| 320 | 20230622 | 133300 | 38742939600 | 48950 | 48950 | 48950 | 48900 | 1211 |
| 321 | 20230622 | 133200 | 38683673100 | 48950 | 48900 | 48950 | 48900 | 658 |
| 322 | 20230622 | 133100 | 38651485850 | 48900 | 48950 | 48950 | 48900 | 1531 |
| 323 | 20230622 | 133000 | 38576617100 | 48900 | 48950 | 48950 | 48900 | 1045 |
| 324 | 20230622 | 132900 | 38525478850 | 48950 | 48950 | 48950 | 48900 | 2237 |
| 325 | 20230622 | 132800 | 38416068900 | 48950 | 48950 | 49000 | 48900 | 1090 |
| 326 | 20230622 | 132700 | 38362720100 | 49000 | 48900 | 49000 | 48900 | 1276 |
| 327 | 20230622 | 132600 | 38300273250 | 48900 | 49000 | 49000 | 48900 | 2489 |
| 328 | 20230622 | 132500 | 38178407050 | 49000 | 48950 | 49000 | 48950 | 444 |
| 329 | 20230622 | 132400 | 38156663800 | 48900 | 48900 | 49000 | 48850 | 1144 |
| 330 | 20230622 | 132300 | 38100679150 | 48900 | 48900 | 48900 | 48800 | 896 |
| 331 | 20230622 | 132200 | 38056884350 | 48900 | 48850 | 48950 | 48800 | 752 |
| 332 | 20230622 | 132100 | 38020161050 | 48850 | 48750 | 48950 | 48750 | 3390 |
| 333 | 20230622 | 132000 | 37854635950 | 48800 | 48750 | 48800 | 48750 | 3610 |
| 334 | 20230622 | 131900 | 37678631200 | 48750 | 48950 | 49000 | 48750 | 6747 |
| 335 | 20230622 | 131800 | 37348991750 | 49000 | 49000 | 49000 | 48950 | 1879 |
| 336 | 20230622 | 131700 | 37257009350 | 49000 | 49050 | 49050 | 49000 | 2249 |
| 337 | 20230622 | 131600 | 37146801200 | 49000 | 49050 | 49050 | 49000 | 2583 |
| 338 | 20230622 | 131500 | 37020228650 | 49050 | 49100 | 49100 | 49000 | 1891 |
| 339 | 20230622 | 131400 | 36927473150 | 49100 | 49150 | 49150 | 49100 | 1931 |
| 340 | 20230622 | 131300 | 36832644600 | 49150 | 49150 | 49150 | 49100 | 844 |
| 341 | 20230622 | 131200 | 36791176850 | 49150 | 49150 | 49200 | 49150 | 2226 |
| 342 | 20230622 | 131100 | 36681767300 | 49150 | 49150 | 49200 | 49150 | 1573 |
| 343 | 20230622 | 131000 | 36604454000 | 49200 | 49150 | 49200 | 49150 | 857 |
| 344 | 20230622 | 130900 | 36562321650 | 49150 | 49150 | 49150 | 49100 | 767 |
| 345 | 20230622 | 130800 | 36524642900 | 49150 | 49200 | 49200 | 49100 | 2107 |
| 346 | 20230622 | 130700 | 36421084750 | 49150 | 49150 | 49200 | 49100 | 581 |
| 347 | 20230622 | 130600 | 36392521800 | 49100 | 49150 | 49200 | 49100 | 1163 |
| 348 | 20230622 | 130500 | 36335367050 | 49150 | 49100 | 49150 | 49050 | 533 |
| 349 | 20230622 | 130400 | 36309180250 | 49100 | 49050 | 49100 | 49050 | 774 |
| 350 | 20230622 | 130300 | 36271185450 | 49050 | 49050 | 49100 | 49050 | 107 |
| 351 | 20230622 | 130200 | 36265935600 | 49100 | 49050 | 49100 | 49000 | 928 |
| 352 | 20230622 | 130100 | 36220424450 | 49050 | 49100 | 49100 | 49000 | 1385 |
| 353 | 20230622 | 130000 | 36152492300 | 49050 | 49000 | 49050 | 49000 | 943 |
| 354 | 20230622 | 125900 | 36106247050 | 49000 | 49050 | 49100 | 49000 | 930 |
| 355 | 20230622 | 125800 | 36060632000 | 49050 | 49050 | 49050 | 49000 | 2773 |
| 356 | 20230622 | 125700 | 35924716200 | 49000 | 49050 | 49050 | 49000 | 1237 |
| 357 | 20230622 | 125600 | 35864077450 | 49100 | 48950 | 49100 | 48900 | 6118 |
| 358 | 20230622 | 125500 | 35564342350 | 48900 | 48850 | 48950 | 48850 | 1418 |
| 359 | 20230622 | 125400 | 35495018150 | 48900 | 48850 | 48900 | 48850 | 2190 |
| 360 | 20230622 | 125300 | 35387966000 | 48850 | 48900 | 48950 | 48850 | 4511 |
| 361 | 20230622 | 125200 | 35167444150 | 48900 | 49000 | 49000 | 48800 | 2934 |
| 362 | 20230622 | 125100 | 35024028550 | 48950 | 48550 | 49100 | 48550 | 6369 |
| 363 | 20230622 | 125000 | 34712950700 | 48600 | 49100 | 49100 | 48500 | 31433 |
| 364 | 20230622 | 124900 | 33177188400 | 49100 | 49200 | 49200 | 49050 | 6160 |
| 365 | 20230622 | 124800 | 32874550300 | 49200 | 49250 | 49250 | 49200 | 1018 |
| 366 | 20230622 | 124700 | 32824429650 | 49250 | 49300 | 49350 | 49250 | 1212 |
| 367 | 20230622 | 124600 | 32764691100 | 49300 | 49350 | 49400 | 49250 | 2262 |
| 368 | 20230622 | 124500 | 32653128000 | 49350 | 49250 | 49350 | 49250 | 1457 |
| 369 | 20230622 | 124400 | 32581261500 | 49250 | 49300 | 49300 | 49250 | 400 |
| 370 | 20230622 | 124300 | 32561551100 | 49200 | 49200 | 49350 | 49150 | 2571 |
| 371 | 20230622 | 124200 | 32434960650 | 49150 | 49100 | 49200 | 49100 | 1323 |
| 372 | 20230622 | 124100 | 32369929100 | 49150 | 49100 | 49200 | 49050 | 1827 |
| 373 | 20230622 | 124000 | 32280166750 | 49100 | 49100 | 49100 | 49000 | 7960 |
| 374 | 20230622 | 123900 | 31889848150 | 49100 | 49150 | 49200 | 49050 | 8733 |
| 375 | 20230622 | 123800 | 31460944550 | 49200 | 49300 | 49350 | 49150 | 11360 |
| 376 | 20230622 | 123700 | 30901822550 | 49300 | 49400 | 49400 | 49300 | 12167 |
| 377 | 20230622 | 123600 | 30301715650 | 49350 | 49500 | 49550 | 49350 | 16249 |
| 378 | 20230622 | 123500 | 29498928350 | 49500 | 49550 | 49550 | 49500 | 13032 |
| 379 | 20230622 | 123400 | 28853841050 | 49550 | 49500 | 49550 | 49500 | 536 |
| 380 | 20230622 | 123300 | 28827302900 | 49500 | 49500 | 49550 | 49500 | 592 |
| 381 | 20230622 | 123200 | 28797993750 | 49550 | 49500 | 49550 | 49500 | 1953 |
| 382 | 20230622 | 123100 | 28701292200 | 49500 | 49550 | 49550 | 49500 | 661 |
| 383 | 20230622 | 123000 | 28668548550 | 49550 | 49550 | 49550 | 49500 | 864 |
| 384 | 20230622 | 122900 | 28625767750 | 49550 | 49500 | 49600 | 49500 | 1419 |
| 385 | 20230622 | 122800 | 28555474400 | 49550 | 49600 | 49600 | 49500 | 1031 |
| 386 | 20230622 | 122700 | 28504360850 | 49600 | 49550 | 49600 | 49550 | 1243 |
| 387 | 20230622 | 122600 | 28442769200 | 49550 | 49550 | 49600 | 49550 | 581 |
| 388 | 20230622 | 122500 | 28413980450 | 49550 | 49550 | 49600 | 49550 | 690 |
| 389 | 20230622 | 122400 | 28379790900 | 49550 | 49550 | 49550 | 49500 | 624 |
| 390 | 20230622 | 122300 | 28348879100 | 49550 | 49600 | 49600 | 49550 | 10935 |
| 391 | 20230622 | 122200 | 27806625250 | 49650 | 49650 | 49650 | 49600 | 342 |
| 392 | 20230622 | 122100 | 27789652500 | 49650 | 49650 | 49650 | 49600 | 226 |
| 393 | 20230622 | 122000 | 27778440550 | 49600 | 49600 | 49650 | 49600 | 729 |
| 394 | 20230622 | 121900 | 27742277900 | 49600 | 49650 | 49650 | 49600 | 864 |
| 395 | 20230622 | 121800 | 27699404800 | 49650 | 49650 | 49700 | 49650 | 2088 |
| 396 | 20230622 | 121700 | 27595733750 | 49700 | 49700 | 49750 | 49650 | 618 |
| 397 | 20230622 | 121600 | 27565021200 | 49750 | 49700 | 49750 | 49650 | 1128 |
| 398 | 20230622 | 121500 | 27508959250 | 49750 | 49700 | 49750 | 49650 | 1865 |
| 399 | 20230622 | 121400 | 27416278550 | 49650 | 49700 | 49700 | 49650 | 303 |
| 400 | 20230622 | 121300 | 27401231150 | 49700 | 49750 | 49750 | 49700 | 1910 |
| 401 | 20230622 | 121200 | 27306271650 | 49700 | 49750 | 49800 | 49700 | 629 |
| 402 | 20230622 | 121100 | 27274985250 | 49750 | 49850 | 49850 | 49750 | 1863 |
| 403 | 20230622 | 121000 | 27182222200 | 49800 | 49750 | 49800 | 49700 | 1268 |
| 404 | 20230622 | 120900 | 27119105700 | 49750 | 49700 | 49750 | 49700 | 370 |
| 405 | 20230622 | 120800 | 27100708850 | 49650 | 49650 | 49700 | 49650 | 1293 |
| 406 | 20230622 | 120700 | 27036488650 | 49650 | 49700 | 49700 | 49650 | 122 |
| 407 | 20230622 | 120600 | 27030431250 | 49700 | 49650 | 49700 | 49650 | 304 |
| 408 | 20230622 | 120500 | 27015332000 | 49650 | 49700 | 49700 | 49650 | 209 |
| 409 | 20230622 | 120400 | 27004954300 | 49650 | 49700 | 49700 | 49650 | 854 |
| 410 | 20230622 | 120300 | 26962539050 | 49700 | 49800 | 49800 | 49600 | 830 |
| 411 | 20230622 | 120200 | 26921297650 | 49800 | 49550 | 49850 | 49550 | 4086 |
| 412 | 20230622 | 120100 | 26718382550 | 49600 | 49600 | 49600 | 49550 | 539 |
| 413 | 20230622 | 120000 | 26691668450 | 49550 | 49600 | 49600 | 49550 | 113 |
| 414 | 20230622 | 115900 | 26686069000 | 49550 | 49600 | 49600 | 49550 | 2201 |
| 415 | 20230622 | 115800 | 26576980700 | 49600 | 49550 | 49600 | 49550 | 530 |
| 416 | 20230622 | 115700 | 26550715250 | 49600 | 49550 | 49600 | 49500 | 2405 |
| 417 | 20230622 | 115600 | 26431617650 | 49600 | 49550 | 49600 | 49500 | 1321 |
| 418 | 20230622 | 115500 | 26366167550 | 49550 | 49500 | 49550 | 49500 | 1254 |
| 419 | 20230622 | 115400 | 26304056450 | 49550 | 49550 | 49550 | 49500 | 1892 |
| 420 | 20230622 | 115300 | 26210377950 | 49550 | 49550 | 49600 | 49500 | 5533 |
| 421 | 20230622 | 115200 | 25936305200 | 49550 | 49550 | 49600 | 49500 | 2126 |
| 422 | 20230622 | 115100 | 25830982700 | 49600 | 49650 | 49650 | 49550 | 5766 |
| 423 | 20230622 | 115000 | 25545188100 | 49650 | 49650 | 49650 | 49650 | 1246 |
| 424 | 20230622 | 114900 | 25483324200 | 49600 | 49600 | 49650 | 49600 | 820 |
| 425 | 20230622 | 114800 | 25442633000 | 49650 | 49650 | 49650 | 49550 | 4821 |
| 426 | 20230622 | 114700 | 25203668200 | 49650 | 49700 | 49750 | 49550 | 10647 |
| 427 | 20230622 | 114600 | 24675366050 | 49700 | 49700 | 49750 | 49700 | 2159 |
| 428 | 20230622 | 114500 | 24568062500 | 49750 | 49750 | 49800 | 49700 | 576 |
| 429 | 20230622 | 114400 | 24539415700 | 49750 | 49700 | 49750 | 49700 | 905 |
| 430 | 20230622 | 114300 | 24494405700 | 49750 | 49800 | 49800 | 49700 | 1106 |
| 431 | 20230622 | 114200 | 24439377800 | 49750 | 49800 | 49800 | 49750 | 613 |
| 432 | 20230622 | 114100 | 24408862500 | 49750 | 49800 | 49800 | 49750 | 591 |
| 433 | 20230622 | 114000 | 24379450450 | 49800 | 49750 | 49800 | 49700 | 5288 |
| 434 | 20230622 | 113900 | 24116575400 | 49750 | 49800 | 49800 | 49700 | 2123 |
| 435 | 20230622 | 113800 | 24010955350 | 49800 | 49850 | 49850 | 49800 | 822 |
| 436 | 20230622 | 113700 | 23970019150 | 49850 | 49800 | 49850 | 49800 | 466 |
| 437 | 20230622 | 113600 | 23946810500 | 49800 | 49800 | 49850 | 49750 | 1742 |
| 438 | 20230622 | 113500 | 23860074150 | 49800 | 49850 | 49850 | 49800 | 1530 |
| 439 | 20230622 | 113400 | 23783866800 | 49850 | 49850 | 49900 | 49850 | 320 |
| 440 | 20230622 | 113300 | 23767909650 | 49850 | 49950 | 49950 | 49850 | 113 |
| 441 | 20230622 | 113200 | 23762274700 | 49900 | 49850 | 49900 | 49800 | 419 |
| 442 | 20230622 | 113100 | 23741378150 | 49850 | 49900 | 49900 | 49800 | 443 |
| 443 | 20230622 | 113000 | 23719297350 | 49850 | 49850 | 49950 | 49850 | 593 |
| 444 | 20230622 | 112900 | 23689732900 | 49850 | 49900 | 49900 | 49800 | 4957 |
| 445 | 20230622 | 112800 | 23442809950 | 49850 | 49900 | 49900 | 49850 | 621 |
| 446 | 20230622 | 112700 | 23411843100 | 49900 | 49900 | 49900 | 49850 | 588 |
| 447 | 20230622 | 112600 | 23382526700 | 49900 | 49950 | 49950 | 49850 | 693 |
| 448 | 20230622 | 112500 | 23347948650 | 49950 | 49950 | 49950 | 49900 | 664 |
| 449 | 20230622 | 112400 | 23314813950 | 49950 | 49950 | 49950 | 49900 | 653 |
| 450 | 20230622 | 112300 | 23282213050 | 49950 | 49850 | 49950 | 49850 | 750 |
| 451 | 20230622 | 112200 | 23244805850 | 49900 | 49900 | 49900 | 49850 | 331 |
| 452 | 20230622 | 112100 | 23228293450 | 49900 | 49900 | 49900 | 49850 | 827 |
| 453 | 20230622 | 112000 | 23187039050 | 49850 | 49800 | 49900 | 49800 | 1499 |
| 454 | 20230622 | 111900 | 23112330100 | 49800 | 49850 | 49900 | 49800 | 1093 |
| 455 | 20230622 | 111800 | 23057847350 | 49850 | 49850 | 49900 | 49850 | 2740 |
| 456 | 20230622 | 111700 | 22921234600 | 49900 | 49950 | 49950 | 49850 | 866 |
| 457 | 20230622 | 111600 | 22878020150 | 49900 | 49900 | 49950 | 49900 | 456 |
| 458 | 20230622 | 111500 | 22855257450 | 49900 | 49900 | 49950 | 49900 | 845 |
| 459 | 20230622 | 111400 | 22813091850 | 49900 | 49950 | 49950 | 49900 | 195 |
| 460 | 20230622 | 111300 | 22803358100 | 49900 | 50000 | 50000 | 49900 | 344 |
| 461 | 20230622 | 111200 | 22786175250 | 49950 | 49900 | 50000 | 49900 | 293 |
| 462 | 20230622 | 111100 | 22771541650 | 49950 | 49950 | 50000 | 49900 | 1231 |
| 463 | 20230622 | 111000 | 22710086600 | 49950 | 49950 | 50000 | 49950 | 859 |
| 464 | 20230622 | 110900 | 22667175750 | 50000 | 50000 | 50000 | 49950 | 451 |
| 465 | 20230622 | 110800 | 22644646800 | 50000 | 49950 | 50000 | 49950 | 748 |
| 466 | 20230622 | 110700 | 22607247850 | 50000 | 50000 | 50000 | 49950 | 549 |
| 467 | 20230622 | 110600 | 22579804550 | 50000 | 50000 | 50100 | 50000 | 2278 |
| 468 | 20230622 | 110500 | 22465893050 | 50000 | 50000 | 50100 | 50000 | 472 |
| 469 | 20230622 | 110400 | 22442292550 | 50100 | 50000 | 50100 | 49950 | 629 |
| 470 | 20230622 | 110300 | 22410839800 | 50000 | 49950 | 50000 | 49950 | 553 |
| 471 | 20230622 | 110200 | 22383193300 | 50000 | 50000 | 50100 | 49950 | 1141 |
| 472 | 20230622 | 110100 | 22326151100 | 50000 | 50100 | 50100 | 50000 | 484 |
| 473 | 20230622 | 110000 | 22301950800 | 50100 | 50200 | 50200 | 50100 | 681 |
| 474 | 20230622 | 105900 | 22267830900 | 50100 | 50100 | 50200 | 50000 | 1381 |
| 475 | 20230622 | 105800 | 22198696100 | 50100 | 50100 | 50100 | 50000 | 691 |
| 476 | 20230622 | 105700 | 22164145100 | 50100 | 50000 | 50100 | 50000 | 193 |
| 477 | 20230622 | 105600 | 22154491100 | 50100 | 50000 | 50100 | 50000 | 1340 |
| 478 | 20230622 | 105500 | 22087478700 | 50000 | 50000 | 50100 | 50000 | 420 |
| 479 | 20230622 | 105400 | 22066477600 | 50000 | 50000 | 50100 | 50000 | 285 |
| 480 | 20230622 | 105300 | 22052227400 | 50000 | 50100 | 50100 | 50000 | 642 |
| 481 | 20230622 | 105200 | 22020103900 | 50100 | 50100 | 50100 | 50000 | 384 |
| 482 | 20230622 | 105100 | 22000871700 | 50100 | 49850 | 50100 | 49800 | 4015 |
| 483 | 20230622 | 105000 | 21800544300 | 49850 | 49800 | 49850 | 49800 | 306 |
| 484 | 20230622 | 104900 | 21785298250 | 49850 | 49800 | 49850 | 49750 | 737 |
| 485 | 20230622 | 104800 | 21748603350 | 49800 | 49800 | 49850 | 49750 | 1370 |
| 486 | 20230622 | 104700 | 21680373600 | 49800 | 49850 | 49850 | 49800 | 911 |
| 487 | 20230622 | 104600 | 21635001900 | 49800 | 50100 | 50200 | 49750 | 15772 |
| 488 | 20230622 | 104500 | 20847694450 | 50200 | 50100 | 50200 | 50100 | 311 |
| 489 | 20230622 | 104400 | 20832088250 | 50100 | 50100 | 50200 | 50100 | 2153 |
| 490 | 20230622 | 104300 | 20724220250 | 50100 | 50100 | 50100 | 50000 | 1894 |
| 491 | 20230622 | 104200 | 20629333850 | 50100 | 50100 | 50100 | 50000 | 1772 |
| 492 | 20230622 | 104100 | 20540566450 | 50200 | 50100 | 50200 | 50100 | 867 |
| 493 | 20230622 | 104000 | 20497120150 | 50100 | 50200 | 50200 | 50100 | 897 |
| 494 | 20230622 | 103900 | 20452121050 | 50200 | 50200 | 50300 | 50200 | 151 |
| 495 | 20230622 | 103800 | 20444540050 | 50300 | 50200 | 50300 | 50200 | 496 |
| 496 | 20230622 | 103700 | 20419639850 | 50200 | 50300 | 50300 | 50200 | 618 |
| 497 | 20230622 | 103600 | 20388613350 | 50200 | 50200 | 50300 | 50100 | 972 |
| 498 | 20230622 | 103500 | 20339818950 | 50200 | 50100 | 50200 | 50100 | 675 |
| 499 | 20230622 | 103400 | 20305993150 | 50200 | 50200 | 50200 | 50100 | 789 |
| 500 | 20230622 | 103300 | 20266458350 | 50200 | 50100 | 50200 | 50100 | 527 |
| 501 | 20230622 | 103200 | 20240012150 | 50200 | 50200 | 50200 | 50100 | 545 |
| 502 | 20230622 | 103100 | 20212694950 | 50200 | 50200 | 50200 | 50100 | 767 |
| 503 | 20230622 | 103000 | 20174217150 | 50100 | 50200 | 50200 | 50100 | 607 |
| 504 | 20230622 | 102900 | 20143762050 | 50200 | 50200 | 50200 | 50100 | 1342 |
| 505 | 20230622 | 102800 | 20076478450 | 50100 | 50100 | 50200 | 50100 | 442 |
| 506 | 20230622 | 102700 | 20054330650 | 50100 | 50100 | 50200 | 50000 | 724 |
| 507 | 20230622 | 102600 | 20018057450 | 50000 | 50000 | 50100 | 50000 | 318 |
| 508 | 20230622 | 102500 | 20002141550 | 50000 | 50100 | 50100 | 50000 | 1326 |
| 509 | 20230622 | 102400 | 19935819550 | 50100 | 50000 | 50100 | 50000 | 544 |
| 510 | 20230622 | 102300 | 19908595850 | 50100 | 50100 | 50100 | 50000 | 523 |
| 511 | 20230622 | 102200 | 19882439150 | 50100 | 50100 | 50100 | 50000 | 1274 |
| 512 | 20230622 | 102100 | 19818668650 | 50100 | 50100 | 50200 | 50100 | 430 |
| 513 | 20230622 | 102000 | 19797122650 | 50100 | 50200 | 50200 | 50100 | 406 |
| 514 | 20230622 | 101900 | 19776773450 | 50200 | 50200 | 50200 | 50100 | 562 |
| 515 | 20230622 | 101800 | 19748576650 | 50200 | 50200 | 50200 | 50100 | 2044 |
| 516 | 20230622 | 101700 | 19645985650 | 50200 | 50100 | 50300 | 50100 | 3708 |
| 517 | 20230622 | 101600 | 19459900550 | 50100 | 49950 | 50200 | 49950 | 7071 |
| 518 | 20230622 | 101500 | 19106256000 | 49950 | 50000 | 50000 | 49950 | 349 |
| 519 | 20230622 | 101400 | 19088821700 | 49950 | 49950 | 50000 | 49950 | 1078 |
| 520 | 20230622 | 101300 | 19034975300 | 49950 | 49950 | 50000 | 49950 | 1800 |
| 521 | 20230622 | 101200 | 18945054700 | 49950 | 49950 | 50000 | 49950 | 215 |
| 522 | 20230622 | 101100 | 18934310850 | 49950 | 49900 | 49950 | 49900 | 1163 |
| 523 | 20230622 | 101000 | 18876248350 | 49900 | 50100 | 50100 | 49900 | 1548 |
| 524 | 20230622 | 100900 | 18798864350 | 50100 | 50000 | 50100 | 49950 | 1253 |
| 525 | 20230622 | 100800 | 18736169700 | 50000 | 49900 | 50000 | 49900 | 2315 |
| 526 | 20230622 | 100700 | 18620548800 | 49850 | 49850 | 49950 | 49850 | 808 |
| 527 | 20230622 | 100600 | 18580235300 | 49950 | 49850 | 49950 | 49850 | 2798 |
| 528 | 20230622 | 100500 | 18440648100 | 49850 | 49850 | 49900 | 49800 | 1450 |
| 529 | 20230622 | 100400 | 18368322200 | 49850 | 49850 | 49900 | 49850 | 2688 |
| 530 | 20230622 | 100300 | 18234306000 | 49850 | 49800 | 49900 | 49800 | 919 |
| 531 | 20230622 | 100200 | 18188496800 | 49850 | 49900 | 49900 | 49800 | 1973 |
| 532 | 20230622 | 100100 | 18090135550 | 49900 | 49850 | 49950 | 49800 | 1549 |
| 533 | 20230622 | 100000 | 18012886200 | 49800 | 49800 | 49850 | 49700 | 3097 |
| 534 | 20230622 | 095900 | 17858844050 | 49750 | 49700 | 49900 | 49650 | 3182 |
| 535 | 20230622 | 095800 | 17700540050 | 49650 | 49600 | 49700 | 49600 | 1834 |
| 536 | 20230622 | 095700 | 17609546850 | 49600 | 49650 | 49750 | 49550 | 8334 |
| 537 | 20230622 | 095600 | 17196096300 | 49650 | 49700 | 49750 | 49600 | 7493 |
| 538 | 20230622 | 095500 | 16824166650 | 49700 | 49950 | 49950 | 49650 | 8085 |
| 539 | 20230622 | 095400 | 16422009250 | 49950 | 49750 | 49950 | 49700 | 4041 |
| 540 | 20230622 | 095300 | 16220909550 | 49750 | 49950 | 49950 | 49600 | 17348 |
| 541 | 20230622 | 095200 | 15358965550 | 49950 | 50100 | 50200 | 49850 | 11197 |
| 542 | 20230622 | 095100 | 14799791850 | 50100 | 50100 | 50200 | 50100 | 1295 |
| 543 | 20230622 | 095000 | 14734908450 | 50100 | 50200 | 50300 | 50000 | 5635 |
| 544 | 20230622 | 094900 | 14452655550 | 50200 | 50300 | 50400 | 50200 | 2212 |
| 545 | 20230622 | 094800 | 14341460350 | 50300 | 50200 | 50300 | 50200 | 1212 |
| 546 | 20230622 | 094700 | 14280603650 | 50200 | 50100 | 50300 | 50000 | 1584 |
| 547 | 20230622 | 094600 | 14201224450 | 50100 | 49950 | 50100 | 49950 | 3869 |
| 548 | 20230622 | 094500 | 14007831700 | 49950 | 50000 | 50100 | 49950 | 9209 |
| 549 | 20230622 | 094400 | 13547497600 | 50100 | 50100 | 50200 | 50000 | 2183 |
| 550 | 20230622 | 094300 | 13438131300 | 50100 | 50100 | 50200 | 50100 | 5068 |
| 551 | 20230622 | 094200 | 13184174600 | 50100 | 50400 | 50500 | 50100 | 7064 |
| 552 | 20230622 | 094100 | 12829160400 | 50400 | 50400 | 50400 | 50300 | 1012 |
| 553 | 20230622 | 094000 | 12778178100 | 50400 | 50400 | 50400 | 50300 | 955 |
| 554 | 20230622 | 093900 | 12730089300 | 50400 | 50300 | 50500 | 50300 | 1626 |
| 555 | 20230622 | 093800 | 12648164300 | 50300 | 50300 | 50400 | 50200 | 2535 |
| 556 | 20230622 | 093700 | 12520726700 | 50400 | 50500 | 50500 | 50300 | 4299 |
| 557 | 20230622 | 093600 | 12304290700 | 50500 | 50600 | 50600 | 50400 | 4586 |
| 558 | 20230622 | 093500 | 12072879700 | 50600 | 50600 | 50700 | 50500 | 965 |
| 559 | 20230622 | 093400 | 12024050100 | 50600 | 50600 | 50600 | 50500 | 1408 |
| 560 | 20230622 | 093300 | 11952825400 | 50600 | 50700 | 50800 | 50600 | 1886 |
| 561 | 20230622 | 093200 | 11857320900 | 50800 | 50800 | 50900 | 50600 | 5996 |
| 562 | 20230622 | 093100 | 11552982600 | 50800 | 50800 | 50800 | 50700 | 574 |
| 563 | 20230622 | 093000 | 11523832400 | 50800 | 50700 | 50800 | 50600 | 1654 |
| 564 | 20230622 | 092900 | 11439973800 | 50700 | 50800 | 50800 | 50700 | 1244 |
| 565 | 20230622 | 092800 | 11376902900 | 50700 | 50900 | 50900 | 50700 | 1501 |
| 566 | 20230622 | 092700 | 11300682300 | 50900 | 50900 | 51000 | 50800 | 1231 |
| 567 | 20230622 | 092600 | 11238035100 | 50900 | 50800 | 50900 | 50800 | 1362 |
| 568 | 20230622 | 092500 | 11168742000 | 50900 | 51000 | 51000 | 50700 | 5169 |
| 569 | 20230622 | 092400 | 10906164300 | 51000 | 51000 | 51100 | 50900 | 1051 |
| 570 | 20230622 | 092300 | 10852603400 | 51000 | 51100 | 51200 | 50900 | 2498 |
| 571 | 20230622 | 092200 | 10725109400 | 51100 | 51000 | 51300 | 50900 | 3122 |
| 572 | 20230622 | 092100 | 10565479400 | 51100 | 51200 | 51300 | 50900 | 3704 |
| 573 | 20230622 | 092000 | 10375874400 | 51300 | 51300 | 51400 | 51200 | 2546 |
| 574 | 20230622 | 091900 | 10245259100 | 51300 | 51200 | 51300 | 51100 | 2456 |
| 575 | 20230622 | 091800 | 10119551200 | 51100 | 51000 | 51200 | 51000 | 3244 |
| 576 | 20230622 | 091700 | 9953952400 | 51000 | 51000 | 51100 | 50900 | 6168 |
| 577 | 20230622 | 091600 | 9639388500 | 50900 | 50900 | 51000 | 50800 | 2963 |
| 578 | 20230622 | 091500 | 9488672000 | 50900 | 50500 | 50900 | 50500 | 5345 |
| 579 | 20230622 | 091400 | 9217493500 | 50600 | 50500 | 50800 | 50400 | 8363 |
| 580 | 20230622 | 091300 | 8794052700 | 50300 | 50300 | 50800 | 50100 | 7748 |
| 581 | 20230622 | 091200 | 8402226800 | 50300 | 49900 | 50300 | 49850 | 5640 |
| 582 | 20230622 | 091100 | 8120080950 | 49900 | 50100 | 50200 | 49750 | 8928 |
| 583 | 20230622 | 091000 | 7674644500 | 50100 | 49550 | 50200 | 49550 | 13691 |
| 584 | 20230622 | 090900 | 6991054800 | 49650 | 49750 | 49900 | 49500 | 11296 |
| 585 | 20230622 | 090800 | 6430646500 | 49700 | 50000 | 50000 | 49500 | 28552 |
| 586 | 20230622 | 090700 | 5011464950 | 50000 | 50300 | 50300 | 49950 | 8151 |
| 587 | 20230622 | 090600 | 4603362750 | 50300 | 50000 | 50300 | 49900 | 13636 |
| 588 | 20230622 | 090500 | 3920795450 | 50000 | 50700 | 50700 | 49350 | 30726 |
| 589 | 20230622 | 090400 | 2384067900 | 50800 | 51100 | 51200 | 50700 | 16430 |
| 590 | 20230622 | 090300 | 1545511700 | 51100 | 51500 | 51500 | 51100 | 7839 |
| 591 | 20230622 | 090200 | 1143976000 | 51600 | 51900 | 51900 | 51400 | 7063 |
| 592 | 20230622 | 090100 | 779600100 | 51800 | 51900 | 52000 | 51800 | 4322 |
| 593 | 20230622 | 090000 | 555250500 | 51900 | 51600 | 51900 | 51500 | 8713 |