34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 192200 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 12714 |
| 3 | 20230622 | 192100 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20230622 | 192000 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20230622 | 191900 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20230622 | 191800 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20230622 | 191700 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20230622 | 191600 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20230622 | 191500 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20230622 | 191400 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20230622 | 191300 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20230622 | 191200 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20230622 | 191100 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20230622 | 191000 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20230622 | 190900 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20230622 | 190800 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20230622 | 190700 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20230622 | 190600 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20230622 | 190500 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20230622 | 190400 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20230622 | 190300 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20230622 | 190200 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20230622 | 190100 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20230622 | 190000 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20230622 | 185900 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20230622 | 185800 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20230622 | 185700 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20230622 | 185600 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20230622 | 185500 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20230622 | 185400 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20230622 | 185300 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20230622 | 185200 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 12714 |
| 33 | 20230622 | 185100 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20230622 | 185000 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20230622 | 184900 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20230622 | 184800 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20230622 | 184700 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20230622 | 184600 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20230622 | 184500 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20230622 | 184400 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20230622 | 184300 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20230622 | 184200 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20230622 | 184100 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20230622 | 184000 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20230622 | 183900 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20230622 | 183800 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20230622 | 183700 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20230622 | 183600 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20230622 | 183500 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20230622 | 183400 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20230622 | 183300 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20230622 | 183200 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20230622 | 183100 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20230622 | 183000 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20230622 | 182900 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20230622 | 182800 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20230622 | 182700 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20230622 | 182600 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20230622 | 182500 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20230622 | 182400 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20230622 | 182300 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20230622 | 182200 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 12714 |
| 63 | 20230622 | 182100 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20230622 | 182000 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20230622 | 181900 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20230622 | 181800 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20230622 | 181700 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20230622 | 181600 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20230622 | 181500 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20230622 | 181400 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20230622 | 181300 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20230622 | 181200 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20230622 | 181100 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20230622 | 181000 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20230622 | 180900 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20230622 | 180800 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20230622 | 180700 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20230622 | 180600 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20230622 | 180500 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20230622 | 180400 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20230622 | 180300 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20230622 | 180200 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20230622 | 180100 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20230622 | 180000 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20230622 | 175900 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20230622 | 175800 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20230622 | 175700 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20230622 | 175600 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20230622 | 175500 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20230622 | 175400 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20230622 | 175300 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20230622 | 175200 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 12714 |
| 93 | 20230622 | 175100 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20230622 | 175000 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20230622 | 174900 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20230622 | 174800 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20230622 | 174700 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20230622 | 174600 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20230622 | 174500 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20230622 | 174400 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20230622 | 174300 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20230622 | 174200 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20230622 | 174100 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20230622 | 174000 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20230622 | 173900 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20230622 | 173800 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20230622 | 173700 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20230622 | 173600 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20230622 | 173500 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20230622 | 173400 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20230622 | 173300 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20230622 | 173200 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20230622 | 173100 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20230622 | 173000 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20230622 | 172900 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20230622 | 172800 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20230622 | 172700 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20230622 | 172600 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20230622 | 172500 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20230622 | 172400 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20230622 | 172300 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20230622 | 172200 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 12714 |
| 123 | 20230622 | 172100 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20230622 | 172000 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20230622 | 171900 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20230622 | 171800 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20230622 | 171700 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20230622 | 171600 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20230622 | 171500 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20230622 | 171400 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20230622 | 171300 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20230622 | 171200 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20230622 | 171100 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20230622 | 171000 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20230622 | 170900 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20230622 | 170800 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20230622 | 170700 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20230622 | 170600 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20230622 | 170500 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20230622 | 170400 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20230622 | 170300 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20230622 | 170200 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20230622 | 170100 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20230622 | 170000 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20230622 | 165900 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20230622 | 165800 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20230622 | 165700 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20230622 | 165600 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20230622 | 165500 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20230622 | 165400 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20230622 | 165300 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20230622 | 165200 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 12714 |
| 153 | 20230622 | 165100 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20230622 | 165000 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20230622 | 164900 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20230622 | 164800 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20230622 | 164700 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20230622 | 164600 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20230622 | 164500 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20230622 | 164400 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20230622 | 164300 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20230622 | 164200 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20230622 | 164100 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20230622 | 164000 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20230622 | 163900 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20230622 | 163800 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20230622 | 163700 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20230622 | 163600 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20230622 | 163500 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20230622 | 163400 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20230622 | 163300 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20230622 | 163200 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20230622 | 163100 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20230622 | 163000 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20230622 | 162900 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20230622 | 162800 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20230622 | 162700 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20230622 | 162600 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20230622 | 162500 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20230622 | 162400 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20230622 | 162300 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20230622 | 162200 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 12714 |
| 183 | 20230622 | 162100 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20230622 | 162000 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20230622 | 161900 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20230622 | 161800 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20230622 | 161700 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20230622 | 161600 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20230622 | 161500 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20230622 | 161400 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20230622 | 161300 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20230622 | 161200 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20230622 | 161100 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20230622 | 161000 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20230622 | 160900 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20230622 | 160800 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20230622 | 160700 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20230622 | 160600 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20230622 | 160500 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20230622 | 160400 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20230622 | 160300 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20230622 | 160200 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20230622 | 160100 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20230622 | 160000 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20230622 | 155900 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20230622 | 155800 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20230622 | 155700 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20230622 | 155600 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20230622 | 155500 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20230622 | 155400 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20230622 | 155300 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20230622 | 155200 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 12714 |
| 213 | 20230622 | 155100 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20230622 | 155000 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20230622 | 154900 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20230622 | 154800 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20230622 | 154700 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20230622 | 154600 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20230622 | 154500 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 220 | 20230622 | 154400 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 221 | 20230622 | 154300 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 222 | 20230622 | 154200 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 223 | 20230622 | 154100 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 224 | 20230622 | 154000 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 225 | 20230622 | 153900 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 226 | 20230622 | 153800 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 227 | 20230622 | 153700 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 228 | 20230622 | 153600 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 229 | 20230622 | 153500 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 230 | 20230622 | 153400 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 231 | 20230622 | 153300 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 232 | 20230622 | 153200 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 233 | 20230622 | 153100 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 234 | 20230622 | 153000 | 47605114550 | 21900 | 21900 | 21900 | 21900 | 12714 |
| 235 | 20230622 | 152900 | 47326677950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 236 | 20230622 | 152800 | 47326677950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 237 | 20230622 | 152700 | 47326677950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 238 | 20230622 | 152600 | 47326677950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 239 | 20230622 | 152500 | 47326677950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 240 | 20230622 | 152400 | 47326677950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 241 | 20230622 | 152300 | 47326677950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 242 | 20230622 | 152200 | 47326677950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 243 | 20230622 | 152100 | 47326677950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 244 | 20230622 | 152000 | 47326677950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 245 | 20230622 | 151900 | 47326677950 | 21900 | 21950 | 21950 | 21850 | 2823 |
| 246 | 20230622 | 151800 | 47264919100 | 21950 | 21900 | 21950 | 21850 | 1811 |
| 247 | 20230622 | 151700 | 47225261450 | 21850 | 22000 | 22000 | 21800 | 8092 |
| 248 | 20230622 | 151600 | 47048003500 | 22000 | 22050 | 22050 | 21900 | 5900 |
| 249 | 20230622 | 151500 | 46918484700 | 22050 | 22050 | 22050 | 22000 | 661 |
| 250 | 20230622 | 151400 | 46903930100 | 22050 | 22050 | 22050 | 22000 | 399 |
| 251 | 20230622 | 151300 | 46895133750 | 22000 | 22000 | 22050 | 21950 | 3265 |
| 252 | 20230622 | 151200 | 46823336050 | 21950 | 21950 | 22000 | 21950 | 1297 |
| 253 | 20230622 | 151100 | 46794860350 | 21950 | 22000 | 22050 | 21950 | 2688 |
| 254 | 20230622 | 151000 | 46735766000 | 22000 | 22000 | 22050 | 22000 | 3962 |
| 255 | 20230622 | 150900 | 46648598300 | 22000 | 22000 | 22100 | 22000 | 3131 |
| 256 | 20230622 | 150800 | 46579688200 | 22000 | 22050 | 22050 | 22000 | 6619 |
| 257 | 20230622 | 150700 | 46434048100 | 22050 | 22000 | 22050 | 22000 | 2179 |
| 258 | 20230622 | 150600 | 46386007050 | 22050 | 22050 | 22050 | 22000 | 2644 |
| 259 | 20230622 | 150500 | 46327778200 | 22050 | 22050 | 22050 | 22050 | 1370 |
| 260 | 20230622 | 150400 | 46297569700 | 22100 | 22050 | 22100 | 22050 | 371 |
| 261 | 20230622 | 150300 | 46289386550 | 22050 | 22050 | 22100 | 22050 | 5430 |
| 262 | 20230622 | 150200 | 46169652350 | 22050 | 22100 | 22100 | 22050 | 387 |
| 263 | 20230622 | 150100 | 46161105850 | 22100 | 22100 | 22150 | 22100 | 3233 |
| 264 | 20230622 | 150000 | 46089651500 | 22150 | 22150 | 22150 | 22100 | 465 |
| 265 | 20230622 | 145900 | 46079373150 | 22150 | 22100 | 22150 | 22100 | 651 |
| 266 | 20230622 | 145800 | 46064975000 | 22150 | 22100 | 22150 | 22100 | 432 |
| 267 | 20230622 | 145700 | 46055421800 | 22100 | 22100 | 22150 | 22100 | 1552 |
| 268 | 20230622 | 145600 | 46021120500 | 22100 | 22100 | 22100 | 22050 | 1009 |
| 269 | 20230622 | 145500 | 45998822000 | 22100 | 22150 | 22150 | 22050 | 2671 |
| 270 | 20230622 | 145400 | 45939795650 | 22150 | 22150 | 22150 | 22100 | 201 |
| 271 | 20230622 | 145300 | 45935350950 | 22150 | 22100 | 22200 | 22100 | 937 |
| 272 | 20230622 | 145200 | 45914624050 | 22100 | 22200 | 22200 | 22100 | 400 |
| 273 | 20230622 | 145100 | 45905765300 | 22200 | 22150 | 22200 | 22100 | 1254 |
| 274 | 20230622 | 145000 | 45878023500 | 22150 | 22100 | 22150 | 22100 | 703 |
| 275 | 20230622 | 144900 | 45862461050 | 22100 | 22100 | 22100 | 22050 | 974 |
| 276 | 20230622 | 144800 | 45840949050 | 22100 | 22150 | 22150 | 22100 | 520 |
| 277 | 20230622 | 144700 | 45829455950 | 22100 | 22100 | 22150 | 22100 | 1273 |
| 278 | 20230622 | 144600 | 45801322100 | 22100 | 22150 | 22150 | 22100 | 3026 |
| 279 | 20230622 | 144500 | 45734426650 | 22150 | 22150 | 22150 | 22100 | 2273 |
| 280 | 20230622 | 144400 | 45684182250 | 22100 | 22150 | 22150 | 22100 | 550 |
| 281 | 20230622 | 144300 | 45672021500 | 22150 | 22150 | 22150 | 22150 | 2419 |
| 282 | 20230622 | 144200 | 45618440650 | 22200 | 22200 | 22250 | 22200 | 1730 |
| 283 | 20230622 | 144100 | 45580027350 | 22200 | 22300 | 22300 | 22200 | 5521 |
| 284 | 20230622 | 144000 | 45457339750 | 22300 | 22350 | 22350 | 22250 | 814 |
| 285 | 20230622 | 143900 | 45439186050 | 22300 | 22350 | 22350 | 22300 | 512 |
| 286 | 20230622 | 143800 | 45427752850 | 22350 | 22300 | 22350 | 22300 | 184 |
| 287 | 20230622 | 143700 | 45423643000 | 22300 | 22300 | 22300 | 22300 | 77 |
| 288 | 20230622 | 143600 | 45421925900 | 22300 | 22300 | 22300 | 22300 | 2158 |
| 289 | 20230622 | 143500 | 45373802500 | 22350 | 22300 | 22350 | 22300 | 873 |
| 290 | 20230622 | 143400 | 45354325500 | 22300 | 22300 | 22300 | 22300 | 414 |
| 291 | 20230622 | 143300 | 45345093300 | 22300 | 22300 | 22300 | 22250 | 94 |
| 292 | 20230622 | 143200 | 45342997350 | 22300 | 22300 | 22350 | 22250 | 601 |
| 293 | 20230622 | 143100 | 45329616400 | 22300 | 22300 | 22350 | 22250 | 1579 |
| 294 | 20230622 | 143000 | 45294405900 | 22300 | 22250 | 22300 | 22250 | 909 |
| 295 | 20230622 | 142900 | 45274139100 | 22250 | 22300 | 22300 | 22250 | 186 |
| 296 | 20230622 | 142800 | 45269994200 | 22300 | 22250 | 22300 | 22250 | 776 |
| 297 | 20230622 | 142700 | 45252727650 | 22300 | 22300 | 22300 | 22250 | 2003 |
| 298 | 20230622 | 142600 | 45208063050 | 22300 | 22300 | 22300 | 22300 | 915 |
| 299 | 20230622 | 142500 | 45187658550 | 22300 | 22300 | 22300 | 22300 | 133 |
| 300 | 20230622 | 142400 | 45184692650 | 22300 | 22300 | 22300 | 22300 | 384 |
| 301 | 20230622 | 142300 | 45176129450 | 22300 | 22350 | 22400 | 22300 | 1524 |
| 302 | 20230622 | 142200 | 45142072950 | 22350 | 22350 | 22400 | 22350 | 223 |
| 303 | 20230622 | 142100 | 45137088650 | 22350 | 22350 | 22400 | 22350 | 244 |
| 304 | 20230622 | 142000 | 45131630450 | 22350 | 22350 | 22400 | 22350 | 190 |
| 305 | 20230622 | 141900 | 45127381200 | 22350 | 22350 | 22400 | 22350 | 812 |
| 306 | 20230622 | 141800 | 45109232750 | 22350 | 22400 | 22400 | 22350 | 360 |
| 307 | 20230622 | 141700 | 45101171350 | 22400 | 22350 | 22400 | 22350 | 258 |
| 308 | 20230622 | 141600 | 45095400250 | 22350 | 22400 | 22400 | 22350 | 1161 |
| 309 | 20230622 | 141500 | 45069406350 | 22400 | 22400 | 22400 | 22350 | 289 |
| 310 | 20230622 | 141400 | 45062937750 | 22400 | 22400 | 22450 | 22400 | 722 |
| 311 | 20230622 | 141300 | 45046758100 | 22400 | 22400 | 22450 | 22400 | 477 |
| 312 | 20230622 | 141200 | 45036067700 | 22400 | 22400 | 22400 | 22400 | 507 |
| 313 | 20230622 | 141100 | 45024710900 | 22400 | 22400 | 22400 | 22400 | 53 |
| 314 | 20230622 | 141000 | 45023523700 | 22400 | 22350 | 22400 | 22350 | 866 |
| 315 | 20230622 | 140900 | 45004141000 | 22350 | 22400 | 22400 | 22350 | 332 |
| 316 | 20230622 | 140800 | 44996720550 | 22400 | 22400 | 22400 | 22400 | 81 |
| 317 | 20230622 | 140700 | 44994906150 | 22400 | 22350 | 22400 | 22350 | 944 |
| 318 | 20230622 | 140600 | 44973764800 | 22400 | 22350 | 22400 | 22350 | 998 |
| 319 | 20230622 | 140500 | 44951429300 | 22350 | 22450 | 22500 | 22350 | 3749 |
| 320 | 20230622 | 140400 | 44867381350 | 22500 | 22450 | 22500 | 22450 | 1292 |
| 321 | 20230622 | 140300 | 44838375350 | 22500 | 22500 | 22500 | 22500 | 473 |
| 322 | 20230622 | 140200 | 44827732850 | 22500 | 22500 | 22500 | 22450 | 262 |
| 323 | 20230622 | 140100 | 44821843950 | 22450 | 22450 | 22500 | 22450 | 192 |
| 324 | 20230622 | 140000 | 44817533350 | 22450 | 22450 | 22500 | 22450 | 134 |
| 325 | 20230622 | 135900 | 44814524550 | 22450 | 22450 | 22450 | 22400 | 646 |
| 326 | 20230622 | 135800 | 44800024100 | 22450 | 22400 | 22450 | 22400 | 328 |
| 327 | 20230622 | 135700 | 44792666900 | 22400 | 22500 | 22500 | 22350 | 3800 |
| 328 | 20230622 | 135600 | 44707594150 | 22500 | 22450 | 22500 | 22350 | 3058 |
| 329 | 20230622 | 135500 | 44639098600 | 22500 | 22500 | 22500 | 22450 | 265 |
| 330 | 20230622 | 135400 | 44633136150 | 22500 | 22450 | 22500 | 22450 | 353 |
| 331 | 20230622 | 135300 | 44625194200 | 22500 | 22450 | 22500 | 22400 | 1423 |
| 332 | 20230622 | 135200 | 44593207600 | 22450 | 22450 | 22450 | 22400 | 54 |
| 333 | 20230622 | 135100 | 44591997900 | 22400 | 22400 | 22450 | 22400 | 322 |
| 334 | 20230622 | 135000 | 44584779200 | 22400 | 22400 | 22450 | 22400 | 322 |
| 335 | 20230622 | 134900 | 44577564950 | 22450 | 22450 | 22450 | 22450 | 13 |
| 336 | 20230622 | 134800 | 44577273100 | 22400 | 22450 | 22450 | 22400 | 275 |
| 337 | 20230622 | 134700 | 44571111300 | 22450 | 22400 | 22450 | 22350 | 912 |
| 338 | 20230622 | 134600 | 44550692800 | 22400 | 22350 | 22400 | 22350 | 388 |
| 339 | 20230622 | 134500 | 44542002600 | 22400 | 22450 | 22450 | 22400 | 3294 |
| 340 | 20230622 | 134400 | 44468167050 | 22500 | 22450 | 22500 | 22450 | 313 |
| 341 | 20230622 | 134300 | 44461139100 | 22500 | 22500 | 22500 | 22500 | 991 |
| 342 | 20230622 | 134200 | 44438841600 | 22450 | 22450 | 22450 | 22450 | 695 |
| 343 | 20230622 | 134100 | 44423238850 | 22450 | 22450 | 22450 | 22450 | 1268 |
| 344 | 20230622 | 134000 | 44394772250 | 22450 | 22450 | 22450 | 22400 | 204 |
| 345 | 20230622 | 133900 | 44390192600 | 22450 | 22450 | 22450 | 22400 | 1023 |
| 346 | 20230622 | 133800 | 44367257300 | 22450 | 22400 | 22450 | 22400 | 717 |
| 347 | 20230622 | 133700 | 44351168700 | 22400 | 22450 | 22450 | 22400 | 978 |
| 348 | 20230622 | 133600 | 44329232350 | 22450 | 22500 | 22500 | 22450 | 1339 |
| 349 | 20230622 | 133500 | 44299168550 | 22450 | 22450 | 22500 | 22450 | 352 |
| 350 | 20230622 | 133400 | 44291257900 | 22500 | 22500 | 22500 | 22450 | 707 |
| 351 | 20230622 | 133300 | 44275350450 | 22500 | 22450 | 22500 | 22450 | 233 |
| 352 | 20230622 | 133200 | 44270114400 | 22450 | 22450 | 22500 | 22450 | 80 |
| 353 | 20230622 | 133100 | 44268315550 | 22450 | 22450 | 22500 | 22450 | 1072 |
| 354 | 20230622 | 133000 | 44244238650 | 22450 | 22450 | 22500 | 22450 | 1088 |
| 355 | 20230622 | 132900 | 44219760450 | 22450 | 22550 | 22550 | 22450 | 1042 |
| 356 | 20230622 | 132800 | 44196288300 | 22550 | 22500 | 22550 | 22450 | 491 |
| 357 | 20230622 | 132700 | 44185232050 | 22450 | 22500 | 22500 | 22450 | 78 |
| 358 | 20230622 | 132600 | 44183477400 | 22450 | 22450 | 22450 | 22450 | 736 |
| 359 | 20230622 | 132500 | 44166954200 | 22450 | 22450 | 22450 | 22400 | 453 |
| 360 | 20230622 | 132400 | 44156786900 | 22450 | 22400 | 22450 | 22400 | 111 |
| 361 | 20230622 | 132300 | 44154298200 | 22400 | 22400 | 22400 | 22400 | 427 |
| 362 | 20230622 | 132200 | 44144733400 | 22450 | 22450 | 22450 | 22400 | 358 |
| 363 | 20230622 | 132100 | 44136697300 | 22450 | 22400 | 22450 | 22350 | 843 |
| 364 | 20230622 | 132000 | 44117841750 | 22400 | 22350 | 22400 | 22350 | 270 |
| 365 | 20230622 | 131900 | 44111802500 | 22350 | 22450 | 22450 | 22350 | 1675 |
| 366 | 20230622 | 131800 | 44074245700 | 22450 | 22500 | 22500 | 22450 | 1250 |
| 367 | 20230622 | 131700 | 44046126950 | 22500 | 22600 | 22600 | 22500 | 2290 |
| 368 | 20230622 | 131600 | 43994540500 | 22600 | 22650 | 22650 | 22600 | 2300 |
| 369 | 20230622 | 131500 | 43942544350 | 22650 | 22650 | 22650 | 22600 | 946 |
| 370 | 20230622 | 131400 | 43921118500 | 22600 | 22650 | 22700 | 22550 | 4902 |
| 371 | 20230622 | 131300 | 43810012100 | 22650 | 22550 | 22650 | 22550 | 3115 |
| 372 | 20230622 | 131200 | 43739627600 | 22500 | 22550 | 22550 | 22500 | 301 |
| 373 | 20230622 | 131100 | 43732841850 | 22550 | 22550 | 22550 | 22500 | 825 |
| 374 | 20230622 | 131000 | 43714258150 | 22550 | 22550 | 22550 | 22500 | 1987 |
| 375 | 20230622 | 130900 | 43669452300 | 22550 | 22500 | 22550 | 22450 | 1010 |
| 376 | 20230622 | 130800 | 43646714750 | 22500 | 22500 | 22500 | 22450 | 2143 |
| 377 | 20230622 | 130700 | 43598499950 | 22500 | 22500 | 22550 | 22450 | 907 |
| 378 | 20230622 | 130600 | 43578091150 | 22500 | 22500 | 22550 | 22500 | 3011 |
| 379 | 20230622 | 130500 | 43510343500 | 22500 | 22400 | 22500 | 22400 | 6172 |
| 380 | 20230622 | 130400 | 43371870400 | 22400 | 22350 | 22400 | 22350 | 1480 |
| 381 | 20230622 | 130300 | 43338757700 | 22300 | 22250 | 22300 | 22200 | 4064 |
| 382 | 20230622 | 130200 | 43248236000 | 22200 | 22250 | 22250 | 22200 | 1990 |
| 383 | 20230622 | 130100 | 43203964700 | 22250 | 22250 | 22300 | 22250 | 1117 |
| 384 | 20230622 | 130000 | 43179111200 | 22250 | 22250 | 22300 | 22200 | 1918 |
| 385 | 20230622 | 125900 | 43136442950 | 22250 | 22250 | 22300 | 22250 | 85 |
| 386 | 20230622 | 125800 | 43134551600 | 22250 | 22250 | 22300 | 22250 | 300 |
| 387 | 20230622 | 125700 | 43127864100 | 22250 | 22250 | 22250 | 22250 | 1063 |
| 388 | 20230622 | 125600 | 43104212350 | 22250 | 22300 | 22300 | 22250 | 693 |
| 389 | 20230622 | 125500 | 43088788350 | 22300 | 22300 | 22300 | 22300 | 168 |
| 390 | 20230622 | 125400 | 43085041950 | 22300 | 22250 | 22300 | 22250 | 552 |
| 391 | 20230622 | 125300 | 43072746850 | 22250 | 22250 | 22300 | 22250 | 540 |
| 392 | 20230622 | 125200 | 43060731200 | 22300 | 22300 | 22300 | 22250 | 1638 |
| 393 | 20230622 | 125100 | 43024208150 | 22300 | 22300 | 22300 | 22250 | 293 |
| 394 | 20230622 | 125000 | 43017680150 | 22250 | 22300 | 22300 | 22250 | 82 |
| 395 | 20230622 | 124900 | 43015852400 | 22250 | 22250 | 22300 | 22250 | 618 |
| 396 | 20230622 | 124800 | 43002075000 | 22250 | 22300 | 22300 | 22250 | 1316 |
| 397 | 20230622 | 124700 | 42972738300 | 22300 | 22300 | 22300 | 22250 | 1679 |
| 398 | 20230622 | 124600 | 42935336750 | 22250 | 22250 | 22300 | 22250 | 1234 |
| 399 | 20230622 | 124500 | 42907877500 | 22300 | 22250 | 22300 | 22200 | 164 |
| 400 | 20230622 | 124400 | 42904228500 | 22200 | 22250 | 22250 | 22200 | 753 |
| 401 | 20230622 | 124300 | 42887479900 | 22200 | 22250 | 22250 | 22200 | 495 |
| 402 | 20230622 | 124200 | 42876485350 | 22250 | 22250 | 22250 | 22200 | 620 |
| 403 | 20230622 | 124100 | 42862694100 | 22250 | 22250 | 22250 | 22250 | 627 |
| 404 | 20230622 | 124000 | 42848743350 | 22250 | 22200 | 22250 | 22200 | 377 |
| 405 | 20230622 | 123900 | 42840362400 | 22250 | 22150 | 22250 | 22150 | 2032 |
| 406 | 20230622 | 123800 | 42795250800 | 22150 | 22200 | 22200 | 22150 | 291 |
| 407 | 20230622 | 123700 | 42788797600 | 22200 | 22200 | 22200 | 22150 | 301 |
| 408 | 20230622 | 123600 | 42782129850 | 22200 | 22150 | 22200 | 22150 | 657 |
| 409 | 20230622 | 123500 | 42767577250 | 22150 | 22150 | 22150 | 22050 | 618 |
| 410 | 20230622 | 123400 | 42753888900 | 22100 | 22100 | 22100 | 22100 | 2282 |
| 411 | 20230622 | 123300 | 42703456700 | 22100 | 22100 | 22100 | 22050 | 404 |
| 412 | 20230622 | 123200 | 42694546000 | 22100 | 22100 | 22100 | 22050 | 1308 |
| 413 | 20230622 | 123100 | 42665704350 | 22100 | 22100 | 22100 | 22100 | 638 |
| 414 | 20230622 | 123000 | 42651604550 | 22100 | 22100 | 22150 | 22050 | 1956 |
| 415 | 20230622 | 122900 | 42608340000 | 22150 | 22100 | 22150 | 22050 | 3160 |
| 416 | 20230622 | 122800 | 42538459350 | 22100 | 22150 | 22150 | 22050 | 2015 |
| 417 | 20230622 | 122700 | 42493933250 | 22150 | 22100 | 22150 | 22100 | 234 |
| 418 | 20230622 | 122600 | 42488755050 | 22100 | 22100 | 22150 | 22100 | 1037 |
| 419 | 20230622 | 122500 | 42465832050 | 22100 | 22100 | 22100 | 22050 | 817 |
| 420 | 20230622 | 122400 | 42447786700 | 22100 | 22100 | 22150 | 22050 | 2274 |
| 421 | 20230622 | 122300 | 42397498800 | 22150 | 22100 | 22150 | 22100 | 2250 |
| 422 | 20230622 | 122200 | 42347773100 | 22100 | 22050 | 22100 | 22050 | 106 |
| 423 | 20230622 | 122100 | 42345434900 | 22050 | 22100 | 22100 | 22050 | 798 |
| 424 | 20230622 | 122000 | 42327818250 | 22100 | 22050 | 22100 | 22050 | 1524 |
| 425 | 20230622 | 121900 | 42294173200 | 22050 | 22100 | 22100 | 22050 | 692 |
| 426 | 20230622 | 121800 | 42278911200 | 22050 | 22100 | 22100 | 22050 | 4112 |
| 427 | 20230622 | 121700 | 42188040950 | 22100 | 22150 | 22150 | 22100 | 1068 |
| 428 | 20230622 | 121600 | 42164425450 | 22150 | 22150 | 22150 | 22150 | 571 |
| 429 | 20230622 | 121500 | 42151777800 | 22200 | 22150 | 22200 | 22100 | 1546 |
| 430 | 20230622 | 121400 | 42117539000 | 22100 | 22200 | 22200 | 22100 | 1262 |
| 431 | 20230622 | 121300 | 42089602000 | 22150 | 22150 | 22200 | 22150 | 1411 |
| 432 | 20230622 | 121200 | 42058347700 | 22150 | 22150 | 22200 | 22150 | 1248 |
| 433 | 20230622 | 121100 | 42030697250 | 22150 | 22200 | 22200 | 22150 | 714 |
| 434 | 20230622 | 121000 | 42014858800 | 22250 | 22250 | 22300 | 22200 | 875 |
| 435 | 20230622 | 120900 | 41995424850 | 22250 | 22300 | 22300 | 22250 | 1044 |
| 436 | 20230622 | 120800 | 41972188500 | 22300 | 22250 | 22300 | 22250 | 936 |
| 437 | 20230622 | 120700 | 41951359700 | 22250 | 22350 | 22350 | 22250 | 2775 |
| 438 | 20230622 | 120600 | 41889490600 | 22350 | 22350 | 22350 | 22300 | 2422 |
| 439 | 20230622 | 120500 | 41835376150 | 22350 | 22300 | 22350 | 22250 | 1954 |
| 440 | 20230622 | 120400 | 41791773750 | 22300 | 22150 | 22300 | 22150 | 10613 |
| 441 | 20230622 | 120300 | 41556115700 | 22200 | 22200 | 22200 | 22200 | 1643 |
| 442 | 20230622 | 120200 | 41519641100 | 22150 | 22200 | 22200 | 22150 | 1013 |
| 443 | 20230622 | 120100 | 41497171750 | 22200 | 22150 | 22200 | 22150 | 3650 |
| 444 | 20230622 | 120000 | 41416204800 | 22150 | 22200 | 22200 | 22100 | 5569 |
| 445 | 20230622 | 115900 | 41292680400 | 22200 | 22200 | 22200 | 22150 | 1743 |
| 446 | 20230622 | 115800 | 41254056350 | 22150 | 22100 | 22150 | 22100 | 2629 |
| 447 | 20230622 | 115700 | 41195829850 | 22100 | 22100 | 22100 | 22100 | 1237 |
| 448 | 20230622 | 115600 | 41168492150 | 22100 | 22100 | 22100 | 22050 | 5175 |
| 449 | 20230622 | 115500 | 41054144800 | 22100 | 22100 | 22150 | 22100 | 663 |
| 450 | 20230622 | 115400 | 41039471550 | 22150 | 22150 | 22200 | 22100 | 1549 |
| 451 | 20230622 | 115300 | 41005161250 | 22150 | 22150 | 22200 | 22150 | 3636 |
| 452 | 20230622 | 115200 | 40924554100 | 22150 | 22150 | 22200 | 22100 | 6727 |
| 453 | 20230622 | 115100 | 40775693550 | 22150 | 22200 | 22200 | 22150 | 3726 |
| 454 | 20230622 | 115000 | 40693080150 | 22200 | 22250 | 22250 | 22200 | 8661 |
| 455 | 20230622 | 114900 | 40500631900 | 22250 | 22300 | 22300 | 22250 | 1237 |
| 456 | 20230622 | 114800 | 40473102750 | 22300 | 22300 | 22300 | 22250 | 329 |
| 457 | 20230622 | 114700 | 40465767050 | 22300 | 22300 | 22300 | 22300 | 1089 |
| 458 | 20230622 | 114600 | 40441482350 | 22300 | 22250 | 22350 | 22250 | 1260 |
| 459 | 20230622 | 114500 | 40413393200 | 22250 | 22300 | 22300 | 22250 | 2945 |
| 460 | 20230622 | 114400 | 40347748250 | 22250 | 22300 | 22350 | 22250 | 1903 |
| 461 | 20230622 | 114300 | 40305305100 | 22300 | 22300 | 22350 | 22300 | 506 |
| 462 | 20230622 | 114200 | 40294020850 | 22300 | 22300 | 22350 | 22300 | 1868 |
| 463 | 20230622 | 114100 | 40252361500 | 22350 | 22350 | 22350 | 22300 | 69 |
| 464 | 20230622 | 114000 | 40250820150 | 22300 | 22350 | 22350 | 22300 | 385 |
| 465 | 20230622 | 113900 | 40242218100 | 22350 | 22350 | 22350 | 22300 | 775 |
| 466 | 20230622 | 113800 | 40224924750 | 22300 | 22350 | 22350 | 22300 | 5390 |
| 467 | 20230622 | 113700 | 40104612050 | 22350 | 22350 | 22400 | 22350 | 576 |
| 468 | 20230622 | 113600 | 40091724150 | 22350 | 22400 | 22400 | 22350 | 226 |
| 469 | 20230622 | 113500 | 40086666250 | 22400 | 22350 | 22400 | 22350 | 229 |
| 470 | 20230622 | 113400 | 40081542150 | 22400 | 22350 | 22400 | 22350 | 181 |
| 471 | 20230622 | 113300 | 40077496650 | 22350 | 22350 | 22350 | 22350 | 461 |
| 472 | 20230622 | 113200 | 40067193300 | 22400 | 22350 | 22400 | 22350 | 1742 |
| 473 | 20230622 | 113100 | 40028259450 | 22350 | 22350 | 22400 | 22350 | 1099 |
| 474 | 20230622 | 113000 | 40003681750 | 22350 | 22400 | 22400 | 22350 | 435 |
| 475 | 20230622 | 112900 | 39993949150 | 22400 | 22400 | 22450 | 22350 | 677 |
| 476 | 20230622 | 112800 | 39978783000 | 22400 | 22400 | 22450 | 22350 | 940 |
| 477 | 20230622 | 112700 | 39957722050 | 22350 | 22400 | 22400 | 22350 | 582 |
| 478 | 20230622 | 112600 | 39944697800 | 22450 | 22400 | 22450 | 22350 | 2455 |
| 479 | 20230622 | 112500 | 39889731700 | 22400 | 22350 | 22400 | 22300 | 3405 |
| 480 | 20230622 | 112400 | 39813688050 | 22350 | 22400 | 22400 | 22300 | 2833 |
| 481 | 20230622 | 112300 | 39750396750 | 22350 | 22350 | 22400 | 22350 | 1846 |
| 482 | 20230622 | 112200 | 39709137450 | 22400 | 22350 | 22400 | 22350 | 780 |
| 483 | 20230622 | 112100 | 39691672400 | 22350 | 22400 | 22450 | 22350 | 860 |
| 484 | 20230622 | 112000 | 39672418700 | 22400 | 22350 | 22450 | 22350 | 782 |
| 485 | 20230622 | 111900 | 39654900700 | 22350 | 22350 | 22400 | 22300 | 2244 |
| 486 | 20230622 | 111800 | 39604749750 | 22350 | 22400 | 22450 | 22350 | 1847 |
| 487 | 20230622 | 111700 | 39563418600 | 22400 | 22350 | 22500 | 22350 | 1902 |
| 488 | 20230622 | 111600 | 39520778700 | 22400 | 22500 | 22550 | 22400 | 2318 |
| 489 | 20230622 | 111500 | 39468711150 | 22550 | 22450 | 22550 | 22450 | 1943 |
| 490 | 20230622 | 111400 | 39424999850 | 22500 | 22400 | 22500 | 22350 | 1974 |
| 491 | 20230622 | 111300 | 39380727850 | 22400 | 22450 | 22450 | 22400 | 1296 |
| 492 | 20230622 | 111200 | 39351679400 | 22450 | 22400 | 22450 | 22350 | 1208 |
| 493 | 20230622 | 111100 | 39324625900 | 22400 | 22300 | 22450 | 22300 | 7022 |
| 494 | 20230622 | 111000 | 39167837900 | 22300 | 22500 | 22550 | 22300 | 11308 |
| 495 | 20230622 | 110900 | 38914769550 | 22550 | 22400 | 22550 | 22400 | 4533 |
| 496 | 20230622 | 110800 | 38813049150 | 22450 | 22450 | 22500 | 22400 | 4853 |
| 497 | 20230622 | 110700 | 38704074700 | 22500 | 22450 | 22500 | 22400 | 4130 |
| 498 | 20230622 | 110600 | 38611306500 | 22450 | 22450 | 22500 | 22400 | 1439 |
| 499 | 20230622 | 110500 | 38579003200 | 22450 | 22450 | 22500 | 22400 | 2897 |
| 500 | 20230622 | 110400 | 38513963150 | 22450 | 22500 | 22500 | 22450 | 1736 |
| 501 | 20230622 | 110300 | 38474952800 | 22500 | 22500 | 22550 | 22500 | 2806 |
| 502 | 20230622 | 110200 | 38411795200 | 22500 | 22350 | 22550 | 22300 | 10331 |
| 503 | 20230622 | 110100 | 38180482250 | 22350 | 22400 | 22450 | 22300 | 9131 |
| 504 | 20230622 | 110000 | 37976136750 | 22450 | 22600 | 22600 | 22400 | 17768 |
| 505 | 20230622 | 105900 | 37576373400 | 22600 | 22550 | 22650 | 22550 | 2277 |
| 506 | 20230622 | 105800 | 37524930250 | 22550 | 22600 | 22600 | 22500 | 9677 |
| 507 | 20230622 | 105700 | 37306747100 | 22600 | 22750 | 22750 | 22600 | 21886 |
| 508 | 20230622 | 105600 | 36810202750 | 22750 | 22800 | 22850 | 22750 | 7606 |
| 509 | 20230622 | 105500 | 36636851550 | 22800 | 22800 | 22850 | 22800 | 2795 |
| 510 | 20230622 | 105400 | 36572996800 | 22800 | 22850 | 22850 | 22800 | 510 |
| 511 | 20230622 | 105300 | 36561354500 | 22850 | 22900 | 22900 | 22850 | 1962 |
| 512 | 20230622 | 105200 | 36516500950 | 22900 | 22850 | 22950 | 22850 | 2820 |
| 513 | 20230622 | 105100 | 36451982400 | 22850 | 22800 | 22850 | 22750 | 4608 |
| 514 | 20230622 | 105000 | 36346923950 | 22800 | 22750 | 22800 | 22750 | 1520 |
| 515 | 20230622 | 104900 | 36312334800 | 22750 | 22800 | 22850 | 22750 | 2764 |
| 516 | 20230622 | 104800 | 36249304400 | 22850 | 22850 | 22850 | 22800 | 4235 |
| 517 | 20230622 | 104700 | 36152658800 | 22850 | 22800 | 22850 | 22800 | 1595 |
| 518 | 20230622 | 104600 | 36116254450 | 22800 | 22850 | 22900 | 22800 | 2334 |
| 519 | 20230622 | 104500 | 36062977550 | 22850 | 22900 | 22900 | 22850 | 1394 |
| 520 | 20230622 | 104400 | 36031113400 | 22850 | 22900 | 22900 | 22850 | 698 |
| 521 | 20230622 | 104300 | 36015139200 | 22900 | 22900 | 22900 | 22850 | 816 |
| 522 | 20230622 | 104200 | 35996489700 | 22900 | 22900 | 22950 | 22850 | 4312 |
| 523 | 20230622 | 104100 | 35897746950 | 22900 | 22950 | 22950 | 22900 | 2160 |
| 524 | 20230622 | 104000 | 35848281450 | 22950 | 22900 | 22950 | 22900 | 750 |
| 525 | 20230622 | 103900 | 35831104000 | 22900 | 22950 | 22950 | 22900 | 1434 |
| 526 | 20230622 | 103800 | 35798245150 | 22950 | 23000 | 23000 | 22950 | 633 |
| 527 | 20230622 | 103700 | 35783716400 | 23000 | 22950 | 23000 | 22950 | 787 |
| 528 | 20230622 | 103600 | 35765653200 | 22900 | 23000 | 23000 | 22900 | 3468 |
| 529 | 20230622 | 103500 | 35686073050 | 23000 | 23000 | 23000 | 22950 | 400 |
| 530 | 20230622 | 103400 | 35676879300 | 23000 | 23000 | 23000 | 22950 | 931 |
| 531 | 20230622 | 103300 | 35655466550 | 23000 | 23000 | 23050 | 23000 | 2417 |
| 532 | 20230622 | 103200 | 35599855500 | 23050 | 23050 | 23050 | 23000 | 877 |
| 533 | 20230622 | 103100 | 35579671300 | 23000 | 23100 | 23100 | 23000 | 3477 |
| 534 | 20230622 | 103000 | 35499480750 | 23050 | 23050 | 23100 | 23000 | 2212 |
| 535 | 20230622 | 102900 | 35448450900 | 23000 | 22900 | 23050 | 22900 | 5510 |
| 536 | 20230622 | 102800 | 35321760950 | 22900 | 22900 | 22950 | 22900 | 1573 |
| 537 | 20230622 | 102700 | 35285730500 | 22900 | 22900 | 22950 | 22900 | 655 |
| 538 | 20230622 | 102600 | 35270730900 | 22950 | 22950 | 22950 | 22900 | 866 |
| 539 | 20230622 | 102500 | 35250856300 | 22900 | 22950 | 22950 | 22900 | 1390 |
| 540 | 20230622 | 102400 | 35219012000 | 22900 | 22950 | 22950 | 22900 | 1799 |
| 541 | 20230622 | 102300 | 35177750100 | 22950 | 22950 | 23000 | 22950 | 1400 |
| 542 | 20230622 | 102200 | 35145619500 | 22950 | 23000 | 23000 | 22950 | 981 |
| 543 | 20230622 | 102100 | 35123061000 | 23000 | 23000 | 23050 | 22950 | 2294 |
| 544 | 20230622 | 102000 | 35070290150 | 23000 | 22950 | 23000 | 22950 | 1958 |
| 545 | 20230622 | 101900 | 35025313900 | 22950 | 22900 | 22950 | 22900 | 1699 |
| 546 | 20230622 | 101800 | 34986363600 | 22900 | 22850 | 22950 | 22850 | 3992 |
| 547 | 20230622 | 101700 | 34894908700 | 22900 | 22900 | 22900 | 22850 | 1154 |
| 548 | 20230622 | 101600 | 34868492550 | 22900 | 22950 | 22950 | 22900 | 641 |
| 549 | 20230622 | 101500 | 34853800750 | 22950 | 22900 | 22950 | 22850 | 832 |
| 550 | 20230622 | 101400 | 34834738100 | 22900 | 22950 | 22950 | 22850 | 1955 |
| 551 | 20230622 | 101300 | 34790021200 | 22950 | 22900 | 22950 | 22900 | 1071 |
| 552 | 20230622 | 101200 | 34765492700 | 22900 | 22950 | 22950 | 22850 | 931 |
| 553 | 20230622 | 101100 | 34744168100 | 22950 | 22900 | 22950 | 22850 | 3107 |
| 554 | 20230622 | 101000 | 34673021600 | 22850 | 22900 | 22950 | 22850 | 2635 |
| 555 | 20230622 | 100900 | 34612692050 | 22900 | 22950 | 22950 | 22900 | 1507 |
| 556 | 20230622 | 100800 | 34578180800 | 22900 | 22900 | 22950 | 22900 | 1782 |
| 557 | 20230622 | 100700 | 34537356950 | 22900 | 22950 | 22950 | 22900 | 1974 |
| 558 | 20230622 | 100600 | 34492074700 | 22950 | 23000 | 23050 | 22950 | 3060 |
| 559 | 20230622 | 100500 | 34421718250 | 23000 | 23000 | 23100 | 23000 | 5216 |
| 560 | 20230622 | 100400 | 34301488350 | 23050 | 22950 | 23050 | 22900 | 4353 |
| 561 | 20230622 | 100300 | 34201482600 | 22900 | 22950 | 22950 | 22850 | 2939 |
| 562 | 20230622 | 100200 | 34134160900 | 22900 | 22950 | 23000 | 22900 | 1898 |
| 563 | 20230622 | 100100 | 34090622650 | 22950 | 22950 | 23000 | 22950 | 1635 |
| 564 | 20230622 | 100000 | 34053039550 | 22950 | 22850 | 23000 | 22800 | 3910 |
| 565 | 20230622 | 095900 | 33963530500 | 22850 | 22850 | 22900 | 22800 | 3828 |
| 566 | 20230622 | 095800 | 33876059550 | 22900 | 22950 | 22950 | 22850 | 1968 |
| 567 | 20230622 | 095700 | 33831001250 | 22950 | 23100 | 23100 | 22950 | 4279 |
| 568 | 20230622 | 095600 | 33732536700 | 23100 | 23100 | 23150 | 23000 | 2555 |
| 569 | 20230622 | 095500 | 33673574400 | 23150 | 23150 | 23150 | 23050 | 3318 |
| 570 | 20230622 | 095400 | 33596978700 | 23150 | 23150 | 23300 | 23050 | 9218 |
| 571 | 20230622 | 095300 | 33383449050 | 23200 | 23050 | 23200 | 23000 | 7898 |
| 572 | 20230622 | 095200 | 33200876400 | 23000 | 23000 | 23150 | 22950 | 6928 |
| 573 | 20230622 | 095100 | 33041259850 | 22950 | 22900 | 23000 | 22850 | 15016 |
| 574 | 20230622 | 095000 | 32697264850 | 22850 | 22850 | 22900 | 22800 | 4165 |
| 575 | 20230622 | 094900 | 32602110950 | 22850 | 22850 | 22900 | 22800 | 2524 |
| 576 | 20230622 | 094800 | 32544441250 | 22800 | 22900 | 22900 | 22800 | 2680 |
| 577 | 20230622 | 094700 | 32483182200 | 22900 | 22900 | 22900 | 22850 | 1568 |
| 578 | 20230622 | 094600 | 32447305000 | 22900 | 22900 | 22950 | 22800 | 6303 |
| 579 | 20230622 | 094500 | 32302987500 | 22900 | 22850 | 22900 | 22800 | 2257 |
| 580 | 20230622 | 094400 | 32251451900 | 22850 | 22800 | 22900 | 22800 | 1993 |
| 581 | 20230622 | 094300 | 32205928750 | 22800 | 22800 | 22850 | 22750 | 4647 |
| 582 | 20230622 | 094200 | 32099951800 | 22800 | 22850 | 22850 | 22750 | 4440 |
| 583 | 20230622 | 094100 | 31998727050 | 22800 | 22850 | 22900 | 22750 | 11793 |
| 584 | 20230622 | 094000 | 31729873300 | 22850 | 22950 | 23100 | 22800 | 14901 |
| 585 | 20230622 | 093900 | 31388423250 | 22950 | 23000 | 23000 | 22900 | 3355 |
| 586 | 20230622 | 093800 | 31311386700 | 23000 | 23000 | 23100 | 22950 | 7756 |
| 587 | 20230622 | 093700 | 31132825300 | 23000 | 23050 | 23100 | 22950 | 3061 |
| 588 | 20230622 | 093600 | 31062281700 | 23150 | 22900 | 23150 | 22800 | 9759 |
| 589 | 20230622 | 093500 | 30838117600 | 22900 | 22850 | 22950 | 22800 | 8919 |
| 590 | 20230622 | 093400 | 30634246750 | 22850 | 22900 | 23050 | 22850 | 5938 |
| 591 | 20230622 | 093300 | 30498281550 | 22900 | 23100 | 23100 | 22850 | 24808 |
| 592 | 20230622 | 093200 | 29929016250 | 23050 | 23100 | 23150 | 23050 | 6207 |
| 593 | 20230622 | 093100 | 29785746850 | 23150 | 23150 | 23200 | 23100 | 6318 |
| 594 | 20230622 | 093000 | 29639534950 | 23200 | 23050 | 23250 | 23050 | 6209 |
| 595 | 20230622 | 092900 | 29495778350 | 23100 | 23100 | 23100 | 23000 | 8750 |
| 596 | 20230622 | 092800 | 29294087250 | 23100 | 23100 | 23150 | 23100 | 5632 |
| 597 | 20230622 | 092700 | 29163947550 | 23100 | 23300 | 23350 | 23100 | 8460 |
| 598 | 20230622 | 092600 | 28967789150 | 23300 | 23400 | 23400 | 23250 | 6000 |
| 599 | 20230622 | 092500 | 28827747050 | 23400 | 23350 | 23400 | 23250 | 3715 |
| 600 | 20230622 | 092400 | 28741042450 | 23350 | 23200 | 23400 | 23200 | 7895 |
| 601 | 20230622 | 092300 | 28557167400 | 23200 | 23250 | 23250 | 23100 | 6862 |
| 602 | 20230622 | 092200 | 28398069400 | 23250 | 23150 | 23250 | 23050 | 13157 |
| 603 | 20230622 | 092100 | 28094147650 | 23150 | 23400 | 23450 | 23100 | 13147 |
| 604 | 20230622 | 092000 | 27788411000 | 23400 | 23500 | 23550 | 23400 | 8210 |
| 605 | 20230622 | 091900 | 27595786650 | 23500 | 23450 | 23550 | 23400 | 5196 |
| 606 | 20230622 | 091800 | 27473908200 | 23450 | 23600 | 23700 | 23400 | 12406 |
| 607 | 20230622 | 091700 | 27181564950 | 23650 | 23400 | 23750 | 23200 | 22640 |
| 608 | 20230622 | 091600 | 26650357500 | 23400 | 23500 | 23550 | 23350 | 15366 |
| 609 | 20230622 | 091500 | 26289606200 | 23600 | 23800 | 23850 | 23450 | 39795 |
| 610 | 20230622 | 091400 | 25348223350 | 23800 | 23300 | 23950 | 23250 | 65997 |
| 611 | 20230622 | 091300 | 23786545500 | 23300 | 23150 | 23350 | 23100 | 38537 |
| 612 | 20230622 | 091200 | 22890094800 | 23150 | 22850 | 23200 | 22850 | 33412 |
| 613 | 20230622 | 091100 | 22121989900 | 22900 | 22950 | 23000 | 22700 | 37666 |
| 614 | 20230622 | 091000 | 21261243250 | 23000 | 23100 | 23150 | 22800 | 51372 |
| 615 | 20230622 | 090900 | 20079719350 | 23100 | 23350 | 23400 | 23050 | 48438 |
| 616 | 20230622 | 090800 | 18954294750 | 23300 | 23400 | 23450 | 23050 | 51270 |
| 617 | 20230622 | 090700 | 17762481700 | 23400 | 23750 | 23800 | 23400 | 60999 |
| 618 | 20230622 | 090600 | 16323922700 | 23750 | 24000 | 24000 | 23650 | 62758 |
| 619 | 20230622 | 090500 | 14830373050 | 23900 | 24250 | 24350 | 23900 | 87568 |
| 620 | 20230622 | 090400 | 12716318750 | 24200 | 24200 | 24400 | 23600 | 125820 |
| 621 | 20230622 | 090300 | 9683823900 | 24200 | 23650 | 24400 | 23550 | 251706 |
| 622 | 20230622 | 090200 | 3618357600 | 23700 | 23700 | 23700 | 23500 | 152765 |
| 623 | 20230622 | 090100 | 0 | 21200 | 21200 | 21200 | 21200 | 0 |
| 624 | 20230622 | 090000 | 0 | 21200 | 21200 | 21200 | 21200 | 0 |