31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 183900 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 7052 |
| 3 | 20230607 | 183800 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20230607 | 183700 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20230607 | 183600 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20230607 | 183500 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20230607 | 183400 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20230607 | 183300 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20230607 | 183200 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20230607 | 183100 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20230607 | 183000 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20230607 | 182900 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20230607 | 182800 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20230607 | 182700 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20230607 | 182600 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20230607 | 182500 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20230607 | 182400 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20230607 | 182300 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20230607 | 182200 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20230607 | 182100 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20230607 | 182000 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20230607 | 181900 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20230607 | 181800 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20230607 | 181700 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20230607 | 181600 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20230607 | 181500 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20230607 | 181400 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20230607 | 181300 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20230607 | 181200 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20230607 | 181100 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20230607 | 181000 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20230607 | 180900 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 7052 |
| 33 | 20230607 | 180800 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20230607 | 180700 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20230607 | 180600 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20230607 | 180500 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20230607 | 180400 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20230607 | 180300 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20230607 | 180200 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20230607 | 180100 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20230607 | 180000 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20230607 | 175900 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20230607 | 175800 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20230607 | 175700 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20230607 | 175600 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20230607 | 175500 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20230607 | 175400 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20230607 | 175300 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20230607 | 175200 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20230607 | 175100 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20230607 | 175000 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20230607 | 174900 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20230607 | 174800 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20230607 | 174700 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20230607 | 174600 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20230607 | 174500 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20230607 | 174400 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20230607 | 174300 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20230607 | 174200 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20230607 | 174100 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20230607 | 174000 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20230607 | 173900 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 7052 |
| 63 | 20230607 | 173800 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20230607 | 173700 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20230607 | 173600 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20230607 | 173500 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20230607 | 173400 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20230607 | 173300 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20230607 | 173200 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20230607 | 173100 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20230607 | 173000 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20230607 | 172900 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20230607 | 172800 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20230607 | 172700 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20230607 | 172600 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20230607 | 172500 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20230607 | 172400 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20230607 | 172300 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20230607 | 172200 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20230607 | 172100 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20230607 | 172000 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20230607 | 171900 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20230607 | 171800 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20230607 | 171700 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20230607 | 171600 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20230607 | 171500 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20230607 | 171400 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20230607 | 171300 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20230607 | 171200 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20230607 | 171100 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20230607 | 171000 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20230607 | 170900 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 7052 |
| 93 | 20230607 | 170800 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20230607 | 170700 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20230607 | 170600 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20230607 | 170500 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20230607 | 170400 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20230607 | 170300 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20230607 | 170200 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20230607 | 170100 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20230607 | 170000 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20230607 | 165900 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20230607 | 165800 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20230607 | 165700 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20230607 | 165600 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20230607 | 165500 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20230607 | 165400 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20230607 | 165300 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20230607 | 165200 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20230607 | 165100 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20230607 | 165000 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20230607 | 164900 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20230607 | 164800 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20230607 | 164700 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20230607 | 164600 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20230607 | 164500 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20230607 | 164400 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20230607 | 164300 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20230607 | 164200 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20230607 | 164100 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20230607 | 164000 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20230607 | 163900 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 7052 |
| 123 | 20230607 | 163800 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20230607 | 163700 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20230607 | 163600 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20230607 | 163500 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20230607 | 163400 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20230607 | 163300 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20230607 | 163200 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20230607 | 163100 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20230607 | 163000 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20230607 | 162900 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20230607 | 162800 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20230607 | 162700 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20230607 | 162600 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20230607 | 162500 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20230607 | 162400 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20230607 | 162300 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20230607 | 162200 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20230607 | 162100 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20230607 | 162000 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20230607 | 161900 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20230607 | 161800 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20230607 | 161700 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20230607 | 161600 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20230607 | 161500 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20230607 | 161400 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20230607 | 161300 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20230607 | 161200 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20230607 | 161100 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20230607 | 161000 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20230607 | 160900 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 7052 |
| 153 | 20230607 | 160800 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20230607 | 160700 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20230607 | 160600 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20230607 | 160500 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20230607 | 160400 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20230607 | 160300 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20230607 | 160200 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20230607 | 160100 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20230607 | 160000 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20230607 | 155900 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20230607 | 155800 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20230607 | 155700 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20230607 | 155600 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20230607 | 155500 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20230607 | 155400 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20230607 | 155300 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20230607 | 155200 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20230607 | 155100 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20230607 | 155000 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20230607 | 154900 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20230607 | 154800 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20230607 | 154700 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20230607 | 154600 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20230607 | 154500 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20230607 | 154400 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20230607 | 154300 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20230607 | 154200 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20230607 | 154100 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20230607 | 154000 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20230607 | 153900 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 7052 |
| 183 | 20230607 | 153800 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20230607 | 153700 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20230607 | 153600 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20230607 | 153500 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20230607 | 153400 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20230607 | 153300 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20230607 | 153200 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20230607 | 153100 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20230607 | 153000 | 5900014600 | 22700 | 22700 | 22700 | 22700 | 7052 |
| 192 | 20230607 | 152900 | 5739934200 | 22800 | 22800 | 22800 | 22800 | 0 |
| 193 | 20230607 | 152800 | 5739934200 | 22800 | 22800 | 22800 | 22800 | 0 |
| 194 | 20230607 | 152700 | 5739934200 | 22800 | 22800 | 22800 | 22800 | 0 |
| 195 | 20230607 | 152600 | 5739934200 | 22800 | 22800 | 22800 | 22800 | 0 |
| 196 | 20230607 | 152500 | 5739934200 | 22800 | 22800 | 22800 | 22800 | 0 |
| 197 | 20230607 | 152400 | 5739934200 | 22800 | 22800 | 22800 | 22800 | 0 |
| 198 | 20230607 | 152300 | 5739934200 | 22800 | 22800 | 22800 | 22800 | 0 |
| 199 | 20230607 | 152200 | 5739934200 | 22800 | 22800 | 22800 | 22800 | 0 |
| 200 | 20230607 | 152100 | 5739934200 | 22800 | 22800 | 22800 | 22800 | 0 |
| 201 | 20230607 | 152000 | 5739934200 | 22800 | 22800 | 22800 | 22800 | 0 |
| 202 | 20230607 | 151900 | 5739934200 | 22800 | 22750 | 22800 | 22700 | 1105 |
| 203 | 20230607 | 151800 | 5714805600 | 22750 | 22750 | 22750 | 22700 | 476 |
| 204 | 20230607 | 151700 | 5703977100 | 22750 | 22700 | 22750 | 22700 | 486 |
| 205 | 20230607 | 151600 | 5692924350 | 22700 | 22700 | 22750 | 22700 | 503 |
| 206 | 20230607 | 151500 | 5681488600 | 22700 | 22750 | 22750 | 22700 | 1076 |
| 207 | 20230607 | 151400 | 5657052700 | 22750 | 22700 | 22750 | 22700 | 1336 |
| 208 | 20230607 | 151300 | 5626663150 | 22750 | 22750 | 22750 | 22750 | 501 |
| 209 | 20230607 | 151200 | 5615265400 | 22750 | 22800 | 22800 | 22750 | 498 |
| 210 | 20230607 | 151100 | 5603935000 | 22750 | 22750 | 22800 | 22750 | 522 |
| 211 | 20230607 | 151000 | 5592059350 | 22750 | 22800 | 22800 | 22750 | 505 |
| 212 | 20230607 | 150900 | 5580570250 | 22750 | 22750 | 22800 | 22750 | 1412 |
| 213 | 20230607 | 150800 | 5548446200 | 22750 | 22750 | 22800 | 22700 | 4497 |
| 214 | 20230607 | 150700 | 5446119200 | 22750 | 22800 | 22800 | 22700 | 7168 |
| 215 | 20230607 | 150600 | 5283075650 | 22800 | 22750 | 22800 | 22750 | 1277 |
| 216 | 20230607 | 150500 | 5254023350 | 22750 | 22800 | 22800 | 22750 | 171 |
| 217 | 20230607 | 150400 | 5250128850 | 22750 | 22800 | 22800 | 22750 | 160 |
| 218 | 20230607 | 150300 | 5246486100 | 22750 | 22750 | 22800 | 22750 | 184 |
| 219 | 20230607 | 150200 | 5242294550 | 22800 | 22800 | 22800 | 22750 | 288 |
| 220 | 20230607 | 150100 | 5235736550 | 22800 | 22800 | 22800 | 22750 | 511 |
| 221 | 20230607 | 150000 | 5224087650 | 22800 | 22800 | 22800 | 22750 | 771 |
| 222 | 20230607 | 145900 | 5206515600 | 22750 | 22750 | 22800 | 22750 | 361 |
| 223 | 20230607 | 145800 | 5198297700 | 22750 | 22800 | 22800 | 22750 | 355 |
| 224 | 20230607 | 145700 | 5190214350 | 22750 | 22800 | 22800 | 22750 | 742 |
| 225 | 20230607 | 145600 | 5173325700 | 22750 | 22800 | 22800 | 22750 | 248 |
| 226 | 20230607 | 145500 | 5167679550 | 22750 | 22750 | 22800 | 22750 | 322 |
| 227 | 20230607 | 145400 | 5160351950 | 22750 | 22800 | 22800 | 22750 | 175 |
| 228 | 20230607 | 145300 | 5156367650 | 22750 | 22750 | 22800 | 22750 | 312 |
| 229 | 20230607 | 145200 | 5149266500 | 22750 | 22800 | 22800 | 22750 | 304 |
| 230 | 20230607 | 145100 | 5142349700 | 22800 | 22800 | 22800 | 22750 | 270 |
| 231 | 20230607 | 145000 | 5136201950 | 22750 | 22800 | 22800 | 22750 | 750 |
| 232 | 20230607 | 144900 | 5119135200 | 22750 | 22800 | 22800 | 22750 | 177 |
| 233 | 20230607 | 144800 | 5115103950 | 22750 | 22850 | 22850 | 22750 | 2934 |
| 234 | 20230607 | 144700 | 5048213800 | 22850 | 22800 | 22850 | 22800 | 582 |
| 235 | 20230607 | 144600 | 5034943350 | 22800 | 22800 | 22850 | 22800 | 323 |
| 236 | 20230607 | 144500 | 5027575550 | 22800 | 22850 | 22850 | 22800 | 310 |
| 237 | 20230607 | 144400 | 5020503850 | 22800 | 22850 | 22850 | 22800 | 130 |
| 238 | 20230607 | 144300 | 5017535750 | 22800 | 22850 | 22850 | 22800 | 420 |
| 239 | 20230607 | 144200 | 5007954550 | 22850 | 22800 | 22850 | 22800 | 292 |
| 240 | 20230607 | 144100 | 5001291850 | 22850 | 22850 | 22850 | 22800 | 280 |
| 241 | 20230607 | 144000 | 4994900950 | 22800 | 22800 | 22850 | 22800 | 769 |
| 242 | 20230607 | 143900 | 4977366150 | 22850 | 22800 | 22850 | 22800 | 280 |
| 243 | 20230607 | 143800 | 4970976550 | 22800 | 22850 | 22850 | 22800 | 504 |
| 244 | 20230607 | 143700 | 4959468800 | 22850 | 22800 | 22850 | 22800 | 381 |
| 245 | 20230607 | 143600 | 4950771500 | 22800 | 22850 | 22850 | 22800 | 248 |
| 246 | 20230607 | 143500 | 4945110950 | 22800 | 22800 | 22850 | 22800 | 388 |
| 247 | 20230607 | 143400 | 4936262900 | 22800 | 22850 | 22850 | 22800 | 217 |
| 248 | 20230607 | 143300 | 4931312950 | 22800 | 22850 | 22850 | 22800 | 268 |
| 249 | 20230607 | 143200 | 4925195100 | 22800 | 22800 | 22850 | 22800 | 250 |
| 250 | 20230607 | 143100 | 4919492250 | 22800 | 22850 | 22850 | 22800 | 1009 |
| 251 | 20230607 | 143000 | 4896485000 | 22800 | 22850 | 22850 | 22800 | 47 |
| 252 | 20230607 | 142900 | 4895413150 | 22800 | 22800 | 22850 | 22800 | 450 |
| 253 | 20230607 | 142800 | 4885137450 | 22800 | 22850 | 22850 | 22800 | 217 |
| 254 | 20230607 | 142700 | 4880183650 | 22850 | 22800 | 22850 | 22800 | 86 |
| 255 | 20230607 | 142600 | 4878220650 | 22800 | 22850 | 22850 | 22800 | 202 |
| 256 | 20230607 | 142500 | 4873607200 | 22850 | 22850 | 22850 | 22800 | 459 |
| 257 | 20230607 | 142400 | 4863127700 | 22850 | 22850 | 22850 | 22850 | 105 |
| 258 | 20230607 | 142300 | 4860728450 | 22850 | 22900 | 22900 | 22800 | 647 |
| 259 | 20230607 | 142200 | 4845945050 | 22850 | 22850 | 22900 | 22850 | 299 |
| 260 | 20230607 | 142100 | 4839105700 | 22900 | 22850 | 22900 | 22850 | 206 |
| 261 | 20230607 | 142000 | 4834393700 | 22850 | 22850 | 22850 | 22800 | 339 |
| 262 | 20230607 | 141900 | 4826653700 | 22850 | 22850 | 22850 | 22850 | 184 |
| 263 | 20230607 | 141800 | 4822449300 | 22850 | 22900 | 22900 | 22800 | 572 |
| 264 | 20230607 | 141700 | 4809380200 | 22900 | 22850 | 22900 | 22800 | 486 |
| 265 | 20230607 | 141600 | 4798286600 | 22850 | 22800 | 22850 | 22800 | 2785 |
| 266 | 20230607 | 141500 | 4734657700 | 22800 | 22800 | 22850 | 22800 | 171 |
| 267 | 20230607 | 141400 | 4730758850 | 22850 | 22850 | 22900 | 22800 | 508 |
| 268 | 20230607 | 141300 | 4719155400 | 22850 | 22850 | 22850 | 22850 | 459 |
| 269 | 20230607 | 141200 | 4708667250 | 22850 | 22850 | 22900 | 22850 | 258 |
| 270 | 20230607 | 141100 | 4702771450 | 22850 | 22850 | 22900 | 22850 | 396 |
| 271 | 20230607 | 141000 | 4693722600 | 22900 | 22850 | 22900 | 22850 | 202 |
| 272 | 20230607 | 140900 | 4689106800 | 22850 | 22850 | 22900 | 22850 | 311 |
| 273 | 20230607 | 140800 | 4681999800 | 22850 | 22850 | 22900 | 22850 | 156 |
| 274 | 20230607 | 140700 | 4678432700 | 22850 | 22900 | 22900 | 22850 | 100 |
| 275 | 20230607 | 140600 | 4676144700 | 22850 | 22850 | 22900 | 22850 | 634 |
| 276 | 20230607 | 140500 | 4661642000 | 22850 | 22850 | 22900 | 22850 | 799 |
| 277 | 20230607 | 140400 | 4643384750 | 22850 | 22900 | 22900 | 22850 | 98 |
| 278 | 20230607 | 140300 | 4641144950 | 22900 | 22850 | 22900 | 22850 | 168 |
| 279 | 20230607 | 140200 | 4637305750 | 22850 | 22900 | 22900 | 22850 | 323 |
| 280 | 20230607 | 140100 | 4629922800 | 22900 | 22900 | 22900 | 22850 | 167 |
| 281 | 20230607 | 140000 | 4626102750 | 22850 | 22900 | 22900 | 22850 | 138 |
| 282 | 20230607 | 135900 | 4622945400 | 22850 | 22800 | 22900 | 22800 | 184 |
| 283 | 20230607 | 135800 | 4618745850 | 22900 | 22900 | 22900 | 22800 | 556 |
| 284 | 20230607 | 135700 | 4606041550 | 22900 | 22850 | 22900 | 22750 | 3282 |
| 285 | 20230607 | 135600 | 4531176400 | 22800 | 22800 | 22850 | 22800 | 438 |
| 286 | 20230607 | 135500 | 4521172800 | 22850 | 22750 | 22850 | 22750 | 4474 |
| 287 | 20230607 | 135400 | 4419168300 | 22800 | 22800 | 22800 | 22750 | 274 |
| 288 | 20230607 | 135300 | 4412925650 | 22800 | 22800 | 22850 | 22800 | 8082 |
| 289 | 20230607 | 135200 | 4228655650 | 22850 | 22800 | 22850 | 22800 | 649 |
| 290 | 20230607 | 135100 | 4213857900 | 22850 | 22850 | 22850 | 22850 | 10 |
| 291 | 20230607 | 135000 | 4213629400 | 22800 | 22800 | 22850 | 22800 | 146 |
| 292 | 20230607 | 134900 | 4210298050 | 22850 | 22800 | 22850 | 22800 | 137 |
| 293 | 20230607 | 134800 | 4207173300 | 22800 | 22850 | 22850 | 22800 | 504 |
| 294 | 20230607 | 134700 | 4195664100 | 22850 | 22850 | 22850 | 22800 | 364 |
| 295 | 20230607 | 134600 | 4187353800 | 22850 | 22850 | 22850 | 22800 | 363 |
| 296 | 20230607 | 134500 | 4179069300 | 22850 | 22850 | 22900 | 22850 | 2083 |
| 297 | 20230607 | 134400 | 4131470400 | 22850 | 22850 | 22900 | 22850 | 220 |
| 298 | 20230607 | 134300 | 4126439100 | 22900 | 22900 | 22900 | 22850 | 218 |
| 299 | 20230607 | 134200 | 4121455100 | 22850 | 22900 | 22900 | 22850 | 109 |
| 300 | 20230607 | 134100 | 4118963700 | 22850 | 22850 | 22850 | 22850 | 90 |
| 301 | 20230607 | 134000 | 4116907200 | 22900 | 22900 | 22900 | 22850 | 63 |
| 302 | 20230607 | 133900 | 4115467000 | 22850 | 22850 | 22900 | 22850 | 264 |
| 303 | 20230607 | 133800 | 4109434200 | 22850 | 22850 | 22850 | 22850 | 373 |
| 304 | 20230607 | 133700 | 4100911150 | 22900 | 22850 | 22900 | 22850 | 49 |
| 305 | 20230607 | 133600 | 4099791250 | 22900 | 22800 | 22900 | 22800 | 2073 |
| 306 | 20230607 | 133500 | 4052408100 | 22850 | 22850 | 22900 | 22800 | 778 |
| 307 | 20230607 | 133400 | 4034639000 | 22850 | 22850 | 22900 | 22850 | 416 |
| 308 | 20230607 | 133300 | 4025122050 | 22900 | 22850 | 22900 | 22850 | 926 |
| 309 | 20230607 | 133200 | 4003944150 | 22900 | 22850 | 22900 | 22850 | 513 |
| 310 | 20230607 | 133100 | 3992204300 | 22850 | 22900 | 22900 | 22850 | 3198 |
| 311 | 20230607 | 133000 | 3919125400 | 22900 | 22900 | 22900 | 22850 | 256 |
| 312 | 20230607 | 132900 | 3913268650 | 22850 | 22850 | 22900 | 22850 | 453 |
| 313 | 20230607 | 132800 | 3902909400 | 22850 | 22900 | 22900 | 22850 | 212 |
| 314 | 20230607 | 132700 | 3898058100 | 22900 | 22900 | 22900 | 22850 | 347 |
| 315 | 20230607 | 132600 | 3890118200 | 22850 | 22850 | 22900 | 22850 | 1222 |
| 316 | 20230607 | 132500 | 3862193250 | 22850 | 22900 | 22900 | 22850 | 290 |
| 317 | 20230607 | 132400 | 3855563800 | 22850 | 22900 | 22900 | 22850 | 242 |
| 318 | 20230607 | 132300 | 3850024100 | 22900 | 22850 | 22900 | 22850 | 268 |
| 319 | 20230607 | 132200 | 3843889450 | 22900 | 22900 | 22900 | 22850 | 246 |
| 320 | 20230607 | 132100 | 3838260750 | 22900 | 22900 | 22900 | 22900 | 357 |
| 321 | 20230607 | 132000 | 3830085450 | 22850 | 22900 | 22900 | 22850 | 452 |
| 322 | 20230607 | 131900 | 3819745050 | 22900 | 22900 | 22900 | 22850 | 472 |
| 323 | 20230607 | 131800 | 3808938750 | 22900 | 22900 | 22900 | 22850 | 1554 |
| 324 | 20230607 | 131700 | 3773361250 | 22850 | 22900 | 22900 | 22850 | 87 |
| 325 | 20230607 | 131600 | 3771371100 | 22850 | 22850 | 22900 | 22800 | 700 |
| 326 | 20230607 | 131500 | 3755378550 | 22900 | 22800 | 22900 | 22800 | 3447 |
| 327 | 20230607 | 131400 | 3676638250 | 22800 | 22850 | 22850 | 22800 | 61 |
| 328 | 20230607 | 131300 | 3675246650 | 22800 | 22850 | 22850 | 22800 | 230 |
| 329 | 20230607 | 131200 | 3669999100 | 22800 | 22800 | 22850 | 22800 | 237 |
| 330 | 20230607 | 131100 | 3664595200 | 22850 | 22900 | 22900 | 22800 | 14102 |
| 331 | 20230607 | 131000 | 3342157650 | 22900 | 22950 | 22950 | 22900 | 155 |
| 332 | 20230607 | 130900 | 3338605000 | 22900 | 22900 | 22950 | 22900 | 267 |
| 333 | 20230607 | 130800 | 3332485750 | 22900 | 22900 | 22950 | 22900 | 209 |
| 334 | 20230607 | 130700 | 3327694650 | 22950 | 22950 | 22950 | 22900 | 165 |
| 335 | 20230607 | 130600 | 3323911700 | 22900 | 22950 | 22950 | 22900 | 281 |
| 336 | 20230607 | 130500 | 3317471400 | 22950 | 22950 | 22950 | 22900 | 179 |
| 337 | 20230607 | 130400 | 3313369250 | 22900 | 22950 | 22950 | 22900 | 215 |
| 338 | 20230607 | 130300 | 3308441250 | 22950 | 22900 | 22950 | 22900 | 393 |
| 339 | 20230607 | 130200 | 3299426600 | 22950 | 22900 | 22950 | 22900 | 547 |
| 340 | 20230607 | 130100 | 3286898150 | 22900 | 22900 | 22950 | 22900 | 1089 |
| 341 | 20230607 | 130000 | 3261951400 | 22950 | 22900 | 22950 | 22900 | 976 |
| 342 | 20230607 | 125900 | 3239596250 | 22900 | 22950 | 22950 | 22900 | 251 |
| 343 | 20230607 | 125800 | 3233843100 | 22900 | 22950 | 22950 | 22900 | 280 |
| 344 | 20230607 | 125700 | 3227422400 | 22900 | 22950 | 22950 | 22900 | 309 |
| 345 | 20230607 | 125600 | 3220339000 | 22950 | 22950 | 22950 | 22900 | 539 |
| 346 | 20230607 | 125500 | 3207973650 | 22950 | 22900 | 22950 | 22900 | 235 |
| 347 | 20230607 | 125400 | 3202582500 | 22950 | 22950 | 22950 | 22950 | 415 |
| 348 | 20230607 | 125300 | 3193058250 | 22900 | 22900 | 22900 | 22900 | 215 |
| 349 | 20230607 | 125200 | 3188134750 | 22950 | 22950 | 22950 | 22950 | 208 |
| 350 | 20230607 | 125100 | 3183361150 | 22900 | 22950 | 22950 | 22900 | 328 |
| 351 | 20230607 | 125000 | 3175835800 | 22950 | 22950 | 22950 | 22900 | 2454 |
| 352 | 20230607 | 124900 | 3119518550 | 22950 | 22950 | 22950 | 22900 | 112 |
| 353 | 20230607 | 124800 | 3116950650 | 22950 | 22900 | 22950 | 22900 | 3792 |
| 354 | 20230607 | 124700 | 3029940700 | 22950 | 22950 | 22950 | 22900 | 105 |
| 355 | 20230607 | 124600 | 3027533350 | 22900 | 22900 | 22950 | 22900 | 311 |
| 356 | 20230607 | 124500 | 3020409400 | 22900 | 22900 | 22950 | 22900 | 219 |
| 357 | 20230607 | 124400 | 3015389200 | 22900 | 22900 | 22950 | 22900 | 64 |
| 358 | 20230607 | 124300 | 3013923050 | 22900 | 22900 | 22950 | 22900 | 351 |
| 359 | 20230607 | 124200 | 3005885100 | 22900 | 22900 | 22950 | 22900 | 126 |
| 360 | 20230607 | 124100 | 3002999450 | 22950 | 22950 | 22950 | 22900 | 410 |
| 361 | 20230607 | 124000 | 2993600250 | 22900 | 22900 | 22950 | 22900 | 112 |
| 362 | 20230607 | 123900 | 2991034950 | 22900 | 22950 | 22950 | 22900 | 310 |
| 363 | 20230607 | 123800 | 2983935300 | 22900 | 22900 | 22950 | 22900 | 361 |
| 364 | 20230607 | 123700 | 2975664950 | 22900 | 22900 | 22950 | 22900 | 187 |
| 365 | 20230607 | 123600 | 2971380600 | 22900 | 22900 | 22950 | 22900 | 309 |
| 366 | 20230607 | 123500 | 2964301800 | 22900 | 22900 | 22950 | 22900 | 169 |
| 367 | 20230607 | 123400 | 2960429950 | 22900 | 22900 | 22950 | 22900 | 346 |
| 368 | 20230607 | 123300 | 2952503450 | 22950 | 22900 | 22950 | 22900 | 389 |
| 369 | 20230607 | 123200 | 2943585950 | 22900 | 22900 | 22950 | 22900 | 181 |
| 370 | 20230607 | 123100 | 2939440800 | 22900 | 22900 | 22950 | 22900 | 275 |
| 371 | 20230607 | 123000 | 2933138250 | 22950 | 22900 | 22950 | 22900 | 255 |
| 372 | 20230607 | 122900 | 2927298450 | 22900 | 22900 | 22950 | 22900 | 238 |
| 373 | 20230607 | 122800 | 2921843550 | 22900 | 22950 | 22950 | 22900 | 211 |
| 374 | 20230607 | 122700 | 2917011100 | 22950 | 22900 | 22950 | 22900 | 101 |
| 375 | 20230607 | 122600 | 2914697450 | 22900 | 22950 | 22950 | 22900 | 249 |
| 376 | 20230607 | 122500 | 2908993050 | 22900 | 22950 | 22950 | 22900 | 240 |
| 377 | 20230607 | 122400 | 2903492300 | 22900 | 22950 | 22950 | 22900 | 236 |
| 378 | 20230607 | 122300 | 2898078300 | 22900 | 22900 | 22950 | 22900 | 384 |
| 379 | 20230607 | 122200 | 2889278400 | 22950 | 22900 | 22950 | 22900 | 921 |
| 380 | 20230607 | 122100 | 2868183350 | 22900 | 22900 | 22950 | 22900 | 162 |
| 381 | 20230607 | 122000 | 2864473100 | 22900 | 22950 | 22950 | 22900 | 374 |
| 382 | 20230607 | 121900 | 2855902600 | 22900 | 22900 | 22950 | 22900 | 113 |
| 383 | 20230607 | 121800 | 2853314550 | 22950 | 22900 | 22950 | 22900 | 380 |
| 384 | 20230607 | 121700 | 2844599450 | 22950 | 22950 | 23000 | 22900 | 1483 |
| 385 | 20230607 | 121600 | 2810563100 | 22950 | 22950 | 22950 | 22950 | 307 |
| 386 | 20230607 | 121500 | 2803517450 | 22950 | 23000 | 23000 | 22950 | 398 |
| 387 | 20230607 | 121400 | 2794378450 | 22950 | 23000 | 23000 | 22950 | 186 |
| 388 | 20230607 | 121300 | 2790106400 | 22950 | 23000 | 23000 | 22950 | 264 |
| 389 | 20230607 | 121200 | 2784043900 | 22950 | 22950 | 23000 | 22950 | 240 |
| 390 | 20230607 | 121100 | 2778531550 | 23000 | 23000 | 23000 | 22950 | 279 |
| 391 | 20230607 | 121000 | 2772122200 | 22950 | 22950 | 23000 | 22950 | 124 |
| 392 | 20230607 | 120900 | 2769276100 | 22950 | 22950 | 23000 | 22950 | 126 |
| 393 | 20230607 | 120800 | 2766382700 | 22950 | 23000 | 23000 | 22950 | 135 |
| 394 | 20230607 | 120700 | 2763283800 | 23000 | 22950 | 23000 | 22950 | 178 |
| 395 | 20230607 | 120600 | 2759196100 | 22950 | 23000 | 23000 | 22950 | 350 |
| 396 | 20230607 | 120500 | 2751158300 | 23000 | 22950 | 23000 | 22950 | 86 |
| 397 | 20230607 | 120400 | 2749182750 | 22950 | 22950 | 22950 | 22950 | 84 |
| 398 | 20230607 | 120300 | 2747254950 | 22950 | 22950 | 23000 | 22950 | 137 |
| 399 | 20230607 | 120200 | 2744110200 | 22950 | 22950 | 22950 | 22900 | 430 |
| 400 | 20230607 | 120100 | 2734250550 | 22900 | 22950 | 22950 | 22900 | 399 |
| 401 | 20230607 | 120000 | 2725095500 | 22950 | 22950 | 23000 | 22950 | 386 |
| 402 | 20230607 | 115900 | 2716236250 | 22950 | 22950 | 22950 | 22950 | 290 |
| 403 | 20230607 | 115800 | 2709580750 | 22950 | 22950 | 22950 | 22950 | 91 |
| 404 | 20230607 | 115700 | 2707492300 | 22950 | 22950 | 22950 | 22900 | 513 |
| 405 | 20230607 | 115600 | 2695723200 | 22950 | 22950 | 22950 | 22950 | 555 |
| 406 | 20230607 | 115500 | 2682985950 | 22950 | 22900 | 22950 | 22900 | 139 |
| 407 | 20230607 | 115400 | 2679800150 | 22950 | 22950 | 22950 | 22950 | 437 |
| 408 | 20230607 | 115300 | 2669771000 | 22900 | 22950 | 23000 | 22900 | 2208 |
| 409 | 20230607 | 115200 | 2619100450 | 22950 | 22950 | 22950 | 22900 | 365 |
| 410 | 20230607 | 115100 | 2610725900 | 22950 | 23000 | 23000 | 22950 | 1350 |
| 411 | 20230607 | 115000 | 2579743150 | 22950 | 22950 | 23000 | 22950 | 219 |
| 412 | 20230607 | 114900 | 2574717000 | 22950 | 22950 | 22950 | 22950 | 919 |
| 413 | 20230607 | 114800 | 2553625950 | 22950 | 22950 | 22950 | 22900 | 318 |
| 414 | 20230607 | 114700 | 2546334000 | 22900 | 22950 | 22950 | 22900 | 1918 |
| 415 | 20230607 | 114600 | 2502318100 | 22950 | 22950 | 23000 | 22900 | 4330 |
| 416 | 20230607 | 114500 | 2402947500 | 22950 | 22950 | 22950 | 22900 | 152 |
| 417 | 20230607 | 114400 | 2399462550 | 22900 | 22900 | 22950 | 22900 | 109 |
| 418 | 20230607 | 114300 | 2396965450 | 22950 | 22950 | 22950 | 22900 | 240 |
| 419 | 20230607 | 114200 | 2391462000 | 22900 | 22950 | 22950 | 22900 | 92 |
| 420 | 20230607 | 114100 | 2389352800 | 22950 | 22900 | 22950 | 22900 | 385 |
| 421 | 20230607 | 114000 | 2380524150 | 22900 | 22950 | 22950 | 22900 | 583 |
| 422 | 20230607 | 113900 | 2367154750 | 22900 | 22950 | 22950 | 22900 | 267 |
| 423 | 20230607 | 113800 | 2361036950 | 22950 | 22900 | 22950 | 22900 | 252 |
| 424 | 20230607 | 113700 | 2355256000 | 22900 | 22950 | 22950 | 22900 | 244 |
| 425 | 20230607 | 113600 | 2349660900 | 22950 | 22950 | 22950 | 22900 | 122 |
| 426 | 20230607 | 113500 | 2346866400 | 22950 | 22950 | 22950 | 22900 | 105 |
| 427 | 20230607 | 113400 | 2344459200 | 22950 | 22950 | 22950 | 22900 | 393 |
| 428 | 20230607 | 113300 | 2335446550 | 22950 | 22950 | 22950 | 22900 | 254 |
| 429 | 20230607 | 113200 | 2329621900 | 22950 | 22900 | 22950 | 22900 | 312 |
| 430 | 20230607 | 113100 | 2322463550 | 22950 | 22950 | 23000 | 22900 | 3197 |
| 431 | 20230607 | 113000 | 2249092500 | 22950 | 22950 | 23000 | 22950 | 289 |
| 432 | 20230607 | 112900 | 2242459600 | 22950 | 23000 | 23000 | 22950 | 450 |
| 433 | 20230607 | 112800 | 2232116300 | 22950 | 22950 | 22950 | 22950 | 97 |
| 434 | 20230607 | 112700 | 2229890150 | 22950 | 23000 | 23000 | 22950 | 516 |
| 435 | 20230607 | 112600 | 2218043600 | 23000 | 22950 | 23000 | 22950 | 242 |
| 436 | 20230607 | 112500 | 2212481950 | 22950 | 23000 | 23000 | 22950 | 277 |
| 437 | 20230607 | 112400 | 2206124500 | 23000 | 22950 | 23000 | 22950 | 172 |
| 438 | 20230607 | 112300 | 2202172300 | 23000 | 22950 | 23000 | 22950 | 195 |
| 439 | 20230607 | 112200 | 2197695250 | 22950 | 23000 | 23000 | 22950 | 158 |
| 440 | 20230607 | 112100 | 2194063550 | 23000 | 23000 | 23000 | 22950 | 102 |
| 441 | 20230607 | 112000 | 2191719150 | 22950 | 22950 | 23000 | 22950 | 286 |
| 442 | 20230607 | 111900 | 2185155400 | 22950 | 23000 | 23000 | 22950 | 84 |
| 443 | 20230607 | 111800 | 2183225150 | 22950 | 23000 | 23000 | 22950 | 166 |
| 444 | 20230607 | 111700 | 2179413100 | 22950 | 23000 | 23000 | 22950 | 65 |
| 445 | 20230607 | 111600 | 2177920600 | 23000 | 22950 | 23000 | 22950 | 264 |
| 446 | 20230607 | 111500 | 2171861300 | 23000 | 23000 | 23000 | 23000 | 96 |
| 447 | 20230607 | 111400 | 2169653300 | 23000 | 23000 | 23000 | 22950 | 157 |
| 448 | 20230607 | 111300 | 2166048000 | 22950 | 23000 | 23000 | 22950 | 911 |
| 449 | 20230607 | 111200 | 2145100550 | 23000 | 22950 | 23000 | 22950 | 362 |
| 450 | 20230607 | 111100 | 2136792150 | 23000 | 22950 | 23000 | 22950 | 702 |
| 451 | 20230607 | 111000 | 2120677900 | 22950 | 23000 | 23000 | 22950 | 645 |
| 452 | 20230607 | 110900 | 2105845400 | 23000 | 22950 | 23000 | 22950 | 93 |
| 453 | 20230607 | 110800 | 2103708500 | 22950 | 23000 | 23000 | 22950 | 336 |
| 454 | 20230607 | 110700 | 2095987050 | 22950 | 22950 | 23000 | 22950 | 573 |
| 455 | 20230607 | 110600 | 2082821950 | 23000 | 23000 | 23000 | 22950 | 1157 |
| 456 | 20230607 | 110500 | 2056213150 | 22950 | 22950 | 23000 | 22950 | 291 |
| 457 | 20230607 | 110400 | 2049523700 | 22950 | 22950 | 22950 | 22950 | 136 |
| 458 | 20230607 | 110300 | 2046402500 | 22950 | 23000 | 23000 | 22950 | 114 |
| 459 | 20230607 | 110200 | 2043785050 | 23000 | 23000 | 23000 | 22950 | 275 |
| 460 | 20230607 | 110100 | 2037468400 | 22950 | 22950 | 23000 | 22950 | 179 |
| 461 | 20230607 | 110000 | 2033356550 | 22950 | 22950 | 23000 | 22950 | 160 |
| 462 | 20230607 | 105900 | 2029684000 | 22950 | 22950 | 23000 | 22950 | 319 |
| 463 | 20230607 | 105800 | 2022362900 | 22950 | 22950 | 22950 | 22950 | 65 |
| 464 | 20230607 | 105700 | 2020871150 | 23000 | 23000 | 23000 | 22950 | 457 |
| 465 | 20230607 | 105600 | 2010378850 | 22950 | 22950 | 23000 | 22950 | 150 |
| 466 | 20230607 | 105500 | 2006933450 | 23000 | 23000 | 23000 | 22950 | 150 |
| 467 | 20230607 | 105400 | 2003487600 | 23000 | 23000 | 23000 | 22950 | 174 |
| 468 | 20230607 | 105300 | 1999491400 | 23000 | 23000 | 23000 | 22950 | 247 |
| 469 | 20230607 | 105200 | 1993816550 | 23000 | 23000 | 23000 | 23000 | 207 |
| 470 | 20230607 | 105100 | 1989055550 | 22950 | 22950 | 23000 | 22950 | 404 |
| 471 | 20230607 | 105000 | 1979778650 | 22950 | 22900 | 23000 | 22900 | 184 |
| 472 | 20230607 | 104900 | 1975549350 | 23000 | 22950 | 23000 | 22900 | 2604 |
| 473 | 20230607 | 104800 | 1915787550 | 22950 | 22950 | 23000 | 22900 | 113 |
| 474 | 20230607 | 104700 | 1913198150 | 22950 | 22950 | 23000 | 22900 | 752 |
| 475 | 20230607 | 104600 | 1895940100 | 22950 | 22950 | 22950 | 22900 | 255 |
| 476 | 20230607 | 104500 | 1890092050 | 22950 | 22950 | 22950 | 22900 | 107 |
| 477 | 20230607 | 104400 | 1887638650 | 22900 | 22900 | 22900 | 22900 | 691 |
| 478 | 20230607 | 104300 | 1871814750 | 22900 | 22950 | 22950 | 22900 | 409 |
| 479 | 20230607 | 104200 | 1862433800 | 22950 | 22900 | 22950 | 22900 | 716 |
| 480 | 20230607 | 104100 | 1846018000 | 22900 | 22950 | 22950 | 22900 | 247 |
| 481 | 20230607 | 104000 | 1840356100 | 22900 | 22950 | 22950 | 22900 | 502 |
| 482 | 20230607 | 103900 | 1828836250 | 22900 | 22900 | 22950 | 22900 | 219 |
| 483 | 20230607 | 103800 | 1823820650 | 22950 | 22950 | 22950 | 22900 | 393 |
| 484 | 20230607 | 103700 | 1814802800 | 22900 | 22950 | 22950 | 22900 | 233 |
| 485 | 20230607 | 103600 | 1809464250 | 22950 | 22950 | 22950 | 22950 | 60 |
| 486 | 20230607 | 103500 | 1808087250 | 22950 | 22950 | 22950 | 22950 | 4 |
| 487 | 20230607 | 103400 | 1807995450 | 22900 | 22900 | 22950 | 22900 | 885 |
| 488 | 20230607 | 103300 | 1787713100 | 22950 | 22950 | 22950 | 22950 | 107 |
| 489 | 20230607 | 103200 | 1785257450 | 22950 | 23000 | 23000 | 22950 | 1734 |
| 490 | 20230607 | 103100 | 1745461900 | 22950 | 22950 | 23000 | 22950 | 123 |
| 491 | 20230607 | 103000 | 1742637500 | 22950 | 22950 | 23000 | 22950 | 459 |
| 492 | 20230607 | 102900 | 1732093400 | 22950 | 22950 | 23000 | 22950 | 316 |
| 493 | 20230607 | 102800 | 1724830950 | 23000 | 22950 | 23000 | 22950 | 118 |
| 494 | 20230607 | 102700 | 1722120350 | 22950 | 22950 | 22950 | 22950 | 184 |
| 495 | 20230607 | 102600 | 1717897550 | 23000 | 22950 | 23000 | 22950 | 52 |
| 496 | 20230607 | 102500 | 1716703800 | 22950 | 23000 | 23000 | 22950 | 185 |
| 497 | 20230607 | 102400 | 1712456450 | 22950 | 22950 | 23000 | 22950 | 197 |
| 498 | 20230607 | 102300 | 1707934300 | 22950 | 23000 | 23000 | 22950 | 108 |
| 499 | 20230607 | 102200 | 1705455600 | 23000 | 22950 | 23000 | 22950 | 128 |
| 500 | 20230607 | 102100 | 1702517750 | 22950 | 22950 | 23000 | 22950 | 704 |
| 501 | 20230607 | 102000 | 1686360700 | 22950 | 22950 | 22950 | 22950 | 99 |
| 502 | 20230607 | 101900 | 1684088650 | 22950 | 22950 | 23000 | 22950 | 1583 |
| 503 | 20230607 | 101800 | 1647758550 | 23000 | 22950 | 23000 | 22950 | 151 |
| 504 | 20230607 | 101700 | 1644292550 | 22950 | 23000 | 23000 | 22950 | 144 |
| 505 | 20230607 | 101600 | 1640987500 | 23000 | 22950 | 23000 | 22950 | 695 |
| 506 | 20230607 | 101500 | 1625029050 | 22950 | 23000 | 23000 | 22950 | 208 |
| 507 | 20230607 | 101400 | 1620254650 | 23000 | 23000 | 23000 | 22950 | 687 |
| 508 | 20230607 | 101300 | 1604487450 | 22950 | 22950 | 22950 | 22950 | 113 |
| 509 | 20230607 | 101200 | 1601894100 | 23000 | 22950 | 23000 | 22950 | 144 |
| 510 | 20230607 | 101100 | 1598586400 | 23000 | 22950 | 23000 | 22950 | 223 |
| 511 | 20230607 | 101000 | 1593468050 | 23000 | 22950 | 23000 | 22950 | 222 |
| 512 | 20230607 | 100900 | 1588370650 | 23000 | 23000 | 23000 | 22950 | 394 |
| 513 | 20230607 | 100800 | 1579317100 | 22950 | 23000 | 23000 | 22950 | 12775 |
| 514 | 20230607 | 100700 | 1285509250 | 23000 | 23000 | 23050 | 23000 | 290 |
| 515 | 20230607 | 100600 | 1278836500 | 23050 | 23000 | 23050 | 23000 | 109 |
| 516 | 20230607 | 100500 | 1276324150 | 23050 | 23050 | 23050 | 23000 | 497 |
| 517 | 20230607 | 100400 | 1264885750 | 23000 | 23050 | 23050 | 23000 | 239 |
| 518 | 20230607 | 100300 | 1259385250 | 23050 | 23050 | 23050 | 23050 | 12 |
| 519 | 20230607 | 100200 | 1259108650 | 23000 | 23050 | 23050 | 23000 | 266 |
| 520 | 20230607 | 100100 | 1252989900 | 23050 | 23050 | 23050 | 23000 | 273 |
| 521 | 20230607 | 100000 | 1246699750 | 23050 | 23050 | 23050 | 23000 | 456 |
| 522 | 20230607 | 095900 | 1236193200 | 23050 | 23050 | 23050 | 23050 | 65 |
| 523 | 20230607 | 095800 | 1234694950 | 23050 | 23000 | 23050 | 23000 | 509 |
| 524 | 20230607 | 095700 | 1222984300 | 23000 | 23050 | 23050 | 23000 | 229 |
| 525 | 20230607 | 095600 | 1217711500 | 23050 | 23050 | 23050 | 23000 | 194 |
| 526 | 20230607 | 095500 | 1213240950 | 23050 | 23050 | 23050 | 23000 | 322 |
| 527 | 20230607 | 095400 | 1205829050 | 23000 | 23000 | 23050 | 23000 | 224 |
| 528 | 20230607 | 095300 | 1200671900 | 23050 | 23000 | 23050 | 23000 | 226 |
| 529 | 20230607 | 095200 | 1195472400 | 23000 | 23000 | 23050 | 23000 | 767 |
| 530 | 20230607 | 095100 | 1177831150 | 23000 | 23050 | 23050 | 23000 | 532 |
| 531 | 20230607 | 095000 | 1165594400 | 23000 | 23050 | 23050 | 23000 | 444 |
| 532 | 20230607 | 094900 | 1155364400 | 23050 | 23050 | 23050 | 23000 | 268 |
| 533 | 20230607 | 094800 | 1149187050 | 23000 | 23050 | 23050 | 23000 | 3161 |
| 534 | 20230607 | 094700 | 1076334000 | 23100 | 23050 | 23100 | 23050 | 331 |
| 535 | 20230607 | 094600 | 1068704200 | 23100 | 23100 | 23100 | 23050 | 3072 |
| 536 | 20230607 | 094500 | 997893050 | 23100 | 23050 | 23100 | 23050 | 240 |
| 537 | 20230607 | 094400 | 992353750 | 23100 | 23050 | 23100 | 23050 | 404 |
| 538 | 20230607 | 094300 | 983027500 | 23100 | 23100 | 23100 | 23050 | 494 |
| 539 | 20230607 | 094200 | 971618250 | 23100 | 23050 | 23100 | 23050 | 34 |
| 540 | 20230607 | 094100 | 970834000 | 23100 | 23050 | 23100 | 23050 | 365 |
| 541 | 20230607 | 094000 | 962409300 | 23100 | 23100 | 23100 | 23100 | 109 |
| 542 | 20230607 | 093900 | 959891400 | 23100 | 23100 | 23100 | 23050 | 342 |
| 543 | 20230607 | 093800 | 951999900 | 23100 | 23100 | 23100 | 23050 | 1175 |
| 544 | 20230607 | 093700 | 924862100 | 23100 | 23050 | 23100 | 23050 | 143 |
| 545 | 20230607 | 093600 | 921560850 | 23100 | 23100 | 23100 | 23050 | 106 |
| 546 | 20230607 | 093500 | 919114450 | 23100 | 23100 | 23100 | 23050 | 461 |
| 547 | 20230607 | 093400 | 908471800 | 23050 | 23100 | 23100 | 23050 | 242 |
| 548 | 20230607 | 093300 | 902887750 | 23050 | 23050 | 23100 | 23050 | 1085 |
| 549 | 20230607 | 093200 | 877829950 | 23100 | 23150 | 23150 | 23100 | 1183 |
| 550 | 20230607 | 093100 | 850501350 | 23150 | 23150 | 23150 | 23100 | 178 |
| 551 | 20230607 | 093000 | 846383400 | 23100 | 23100 | 23150 | 23100 | 192 |
| 552 | 20230607 | 092900 | 841948000 | 23100 | 23150 | 23150 | 23100 | 75 |
| 553 | 20230607 | 092800 | 840215000 | 23100 | 23150 | 23150 | 23100 | 176 |
| 554 | 20230607 | 092700 | 836147000 | 23100 | 23100 | 23100 | 23050 | 261 |
| 555 | 20230607 | 092600 | 830117950 | 23100 | 23150 | 23150 | 23050 | 1627 |
| 556 | 20230607 | 092500 | 792530450 | 23150 | 23150 | 23150 | 23100 | 685 |
| 557 | 20230607 | 092400 | 776690350 | 23150 | 23150 | 23150 | 23100 | 937 |
| 558 | 20230607 | 092300 | 755043100 | 23100 | 23100 | 23150 | 23050 | 4283 |
| 559 | 20230607 | 092200 | 655984050 | 23100 | 23100 | 23100 | 23100 | 704 |
| 560 | 20230607 | 092100 | 639721650 | 23100 | 23100 | 23100 | 23050 | 3227 |
| 561 | 20230607 | 092000 | 565185800 | 23050 | 23100 | 23100 | 23050 | 378 |
| 562 | 20230607 | 091900 | 556456200 | 23100 | 23050 | 23100 | 23000 | 4301 |
| 563 | 20230607 | 091800 | 457316900 | 23000 | 23050 | 23050 | 23000 | 628 |
| 564 | 20230607 | 091700 | 442848050 | 23050 | 23050 | 23050 | 23000 | 542 |
| 565 | 20230607 | 091600 | 430356200 | 23000 | 23050 | 23050 | 23000 | 296 |
| 566 | 20230607 | 091500 | 423546850 | 23000 | 23000 | 23050 | 23000 | 772 |
| 567 | 20230607 | 091400 | 405788950 | 23000 | 23000 | 23050 | 22950 | 3260 |
| 568 | 20230607 | 091300 | 330812000 | 23000 | 23000 | 23000 | 22950 | 2374 |
| 569 | 20230607 | 091200 | 276215000 | 23000 | 23000 | 23000 | 22950 | 181 |
| 570 | 20230607 | 091100 | 272052650 | 23000 | 23000 | 23000 | 22950 | 426 |
| 571 | 20230607 | 091000 | 262263950 | 23000 | 23000 | 23000 | 22950 | 413 |
| 572 | 20230607 | 090900 | 252782950 | 23000 | 23000 | 23000 | 23000 | 386 |
| 573 | 20230607 | 090800 | 243904950 | 23000 | 22950 | 23000 | 22950 | 233 |
| 574 | 20230607 | 090700 | 238552050 | 23000 | 23000 | 23000 | 22950 | 187 |
| 575 | 20230607 | 090600 | 234252550 | 23000 | 22950 | 23000 | 22950 | 3728 |
| 576 | 20230607 | 090500 | 148635650 | 22950 | 22900 | 22950 | 22900 | 163 |
| 577 | 20230607 | 090400 | 144898250 | 22900 | 22950 | 22950 | 22900 | 45 |
| 578 | 20230607 | 090300 | 143867550 | 22900 | 22900 | 22950 | 22900 | 1574 |
| 579 | 20230607 | 090200 | 107822850 | 22900 | 22900 | 22950 | 22850 | 517 |
| 580 | 20230607 | 090100 | 95983550 | 22900 | 22900 | 22950 | 22850 | 631 |
| 581 | 20230607 | 090000 | 81533900 | 22900 | 22900 | 22900 | 22850 | 3563 |