33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 191700 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 17800 |
| 3 | 20230622 | 191600 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 4 | 20230622 | 191500 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 5 | 20230622 | 191400 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 6 | 20230622 | 191300 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 7 | 20230622 | 191200 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 8 | 20230622 | 191100 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 9 | 20230622 | 191000 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 10 | 20230622 | 190900 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 11 | 20230622 | 190800 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 12 | 20230622 | 190700 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 13 | 20230622 | 190600 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 14 | 20230622 | 190500 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 15 | 20230622 | 190400 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 16 | 20230622 | 190300 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 17 | 20230622 | 190200 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 18 | 20230622 | 190100 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 19 | 20230622 | 190000 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 20 | 20230622 | 185900 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 21 | 20230622 | 185800 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 22 | 20230622 | 185700 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 23 | 20230622 | 185600 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 24 | 20230622 | 185500 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 25 | 20230622 | 185400 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 26 | 20230622 | 185300 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 27 | 20230622 | 185200 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 28 | 20230622 | 185100 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 29 | 20230622 | 185000 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 30 | 20230622 | 184900 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 31 | 20230622 | 184800 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 32 | 20230622 | 184700 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 17800 |
| 33 | 20230622 | 184600 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 34 | 20230622 | 184500 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 35 | 20230622 | 184400 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 36 | 20230622 | 184300 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 37 | 20230622 | 184200 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 38 | 20230622 | 184100 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 39 | 20230622 | 184000 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 40 | 20230622 | 183900 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 41 | 20230622 | 183800 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 42 | 20230622 | 183700 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 43 | 20230622 | 183600 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 44 | 20230622 | 183500 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 45 | 20230622 | 183400 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 46 | 20230622 | 183300 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 47 | 20230622 | 183200 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 48 | 20230622 | 183100 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 49 | 20230622 | 183000 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 50 | 20230622 | 182900 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 51 | 20230622 | 182800 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 52 | 20230622 | 182700 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 53 | 20230622 | 182600 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 54 | 20230622 | 182500 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 55 | 20230622 | 182400 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 56 | 20230622 | 182300 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 57 | 20230622 | 182200 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 58 | 20230622 | 182100 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 59 | 20230622 | 182000 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 60 | 20230622 | 181900 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 61 | 20230622 | 181800 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 62 | 20230622 | 181700 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 17800 |
| 63 | 20230622 | 181600 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 64 | 20230622 | 181500 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 65 | 20230622 | 181400 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 66 | 20230622 | 181300 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 67 | 20230622 | 181200 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 68 | 20230622 | 181100 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 69 | 20230622 | 181000 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 70 | 20230622 | 180900 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 71 | 20230622 | 180800 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 72 | 20230622 | 180700 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 73 | 20230622 | 180600 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 74 | 20230622 | 180500 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 75 | 20230622 | 180400 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 76 | 20230622 | 180300 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 77 | 20230622 | 180200 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 78 | 20230622 | 180100 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 79 | 20230622 | 180000 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 80 | 20230622 | 175900 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 81 | 20230622 | 175800 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 82 | 20230622 | 175700 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 83 | 20230622 | 175600 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 84 | 20230622 | 175500 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 85 | 20230622 | 175400 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 86 | 20230622 | 175300 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 87 | 20230622 | 175200 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 88 | 20230622 | 175100 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 89 | 20230622 | 175000 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 90 | 20230622 | 174900 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 91 | 20230622 | 174800 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 92 | 20230622 | 174700 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 17800 |
| 93 | 20230622 | 174600 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 94 | 20230622 | 174500 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 95 | 20230622 | 174400 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 96 | 20230622 | 174300 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 97 | 20230622 | 174200 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 98 | 20230622 | 174100 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 99 | 20230622 | 174000 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 100 | 20230622 | 173900 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 101 | 20230622 | 173800 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 102 | 20230622 | 173700 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 103 | 20230622 | 173600 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 104 | 20230622 | 173500 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 105 | 20230622 | 173400 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 106 | 20230622 | 173300 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 107 | 20230622 | 173200 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 108 | 20230622 | 173100 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 109 | 20230622 | 173000 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 110 | 20230622 | 172900 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 111 | 20230622 | 172800 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 112 | 20230622 | 172700 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 113 | 20230622 | 172600 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 114 | 20230622 | 172500 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 115 | 20230622 | 172400 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 116 | 20230622 | 172300 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 117 | 20230622 | 172200 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 118 | 20230622 | 172100 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 119 | 20230622 | 172000 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 120 | 20230622 | 171900 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 121 | 20230622 | 171800 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 122 | 20230622 | 171700 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 17800 |
| 123 | 20230622 | 171600 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 124 | 20230622 | 171500 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 125 | 20230622 | 171400 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 126 | 20230622 | 171300 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 127 | 20230622 | 171200 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 128 | 20230622 | 171100 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 129 | 20230622 | 171000 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 130 | 20230622 | 170900 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 131 | 20230622 | 170800 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 132 | 20230622 | 170700 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 133 | 20230622 | 170600 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 134 | 20230622 | 170500 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 135 | 20230622 | 170400 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 136 | 20230622 | 170300 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 137 | 20230622 | 170200 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 138 | 20230622 | 170100 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 139 | 20230622 | 170000 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 140 | 20230622 | 165900 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 141 | 20230622 | 165800 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 142 | 20230622 | 165700 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 143 | 20230622 | 165600 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 144 | 20230622 | 165500 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 145 | 20230622 | 165400 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 146 | 20230622 | 165300 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 147 | 20230622 | 165200 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 148 | 20230622 | 165100 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 149 | 20230622 | 165000 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 150 | 20230622 | 164900 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 151 | 20230622 | 164800 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 152 | 20230622 | 164700 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 17800 |
| 153 | 20230622 | 164600 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 154 | 20230622 | 164500 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 155 | 20230622 | 164400 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 156 | 20230622 | 164300 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 157 | 20230622 | 164200 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 158 | 20230622 | 164100 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 159 | 20230622 | 164000 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 160 | 20230622 | 163900 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 161 | 20230622 | 163800 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 162 | 20230622 | 163700 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 163 | 20230622 | 163600 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 164 | 20230622 | 163500 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 165 | 20230622 | 163400 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 166 | 20230622 | 163300 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 167 | 20230622 | 163200 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 168 | 20230622 | 163100 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 169 | 20230622 | 163000 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 170 | 20230622 | 162900 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 171 | 20230622 | 162800 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 172 | 20230622 | 162700 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 173 | 20230622 | 162600 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 174 | 20230622 | 162500 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 175 | 20230622 | 162400 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 176 | 20230622 | 162300 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 177 | 20230622 | 162200 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 178 | 20230622 | 162100 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 179 | 20230622 | 162000 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 180 | 20230622 | 161900 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 181 | 20230622 | 161800 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 182 | 20230622 | 161700 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 17800 |
| 183 | 20230622 | 161600 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 184 | 20230622 | 161500 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 185 | 20230622 | 161400 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 186 | 20230622 | 161300 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 187 | 20230622 | 161200 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 188 | 20230622 | 161100 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 189 | 20230622 | 161000 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 190 | 20230622 | 160900 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 191 | 20230622 | 160800 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 192 | 20230622 | 160700 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 193 | 20230622 | 160600 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 194 | 20230622 | 160500 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 195 | 20230622 | 160400 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 196 | 20230622 | 160300 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 197 | 20230622 | 160200 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 198 | 20230622 | 160100 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 199 | 20230622 | 160000 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 200 | 20230622 | 155900 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 201 | 20230622 | 155800 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 202 | 20230622 | 155700 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 203 | 20230622 | 155600 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 204 | 20230622 | 155500 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 205 | 20230622 | 155400 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 206 | 20230622 | 155300 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 207 | 20230622 | 155200 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 208 | 20230622 | 155100 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 209 | 20230622 | 155000 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 210 | 20230622 | 154900 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 211 | 20230622 | 154800 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 212 | 20230622 | 154700 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 17800 |
| 213 | 20230622 | 154600 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 214 | 20230622 | 154500 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 215 | 20230622 | 154400 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 216 | 20230622 | 154300 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 217 | 20230622 | 154200 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 218 | 20230622 | 154100 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 219 | 20230622 | 154000 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 220 | 20230622 | 153900 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 221 | 20230622 | 153800 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 222 | 20230622 | 153700 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 223 | 20230622 | 153600 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 224 | 20230622 | 153500 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 225 | 20230622 | 153400 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 226 | 20230622 | 153300 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 227 | 20230622 | 153200 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 228 | 20230622 | 153100 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 229 | 20230622 | 153000 | 14306953500 | 31750 | 31750 | 31750 | 31750 | 17800 |
| 230 | 20230622 | 152900 | 13741803500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 231 | 20230622 | 152800 | 13741803500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 232 | 20230622 | 152700 | 13741803500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 233 | 20230622 | 152600 | 13741803500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 234 | 20230622 | 152500 | 13741803500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 235 | 20230622 | 152400 | 13741803500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 236 | 20230622 | 152300 | 13741803500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 237 | 20230622 | 152200 | 13741803500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 238 | 20230622 | 152100 | 13741803500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 239 | 20230622 | 152000 | 13741803500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 240 | 20230622 | 151900 | 13741803500 | 31750 | 31700 | 31750 | 31650 | 1835 |
| 241 | 20230622 | 151800 | 13683625300 | 31650 | 31700 | 31700 | 31650 | 201 |
| 242 | 20230622 | 151700 | 13677259450 | 31700 | 31700 | 31700 | 31650 | 259 |
| 243 | 20230622 | 151600 | 13669055450 | 31700 | 31700 | 31700 | 31650 | 725 |
| 244 | 20230622 | 151500 | 13646088050 | 31700 | 31600 | 31750 | 31600 | 1994 |
| 245 | 20230622 | 151400 | 13582912600 | 31650 | 31650 | 31700 | 31600 | 882 |
| 246 | 20230622 | 151300 | 13554994800 | 31700 | 31750 | 31750 | 31650 | 824 |
| 247 | 20230622 | 151200 | 13528868950 | 31700 | 31750 | 31750 | 31650 | 2167 |
| 248 | 20230622 | 151100 | 13460180050 | 31800 | 31750 | 31800 | 31700 | 1699 |
| 249 | 20230622 | 151000 | 13406233300 | 31750 | 31700 | 31750 | 31700 | 462 |
| 250 | 20230622 | 150900 | 13391574850 | 31700 | 31750 | 31750 | 31700 | 375 |
| 251 | 20230622 | 150800 | 13379672200 | 31700 | 31700 | 31750 | 31650 | 1282 |
| 252 | 20230622 | 150700 | 13339068000 | 31700 | 31700 | 31700 | 31650 | 386 |
| 253 | 20230622 | 150600 | 13326835500 | 31650 | 31700 | 31700 | 31650 | 618 |
| 254 | 20230622 | 150500 | 13307251700 | 31650 | 31700 | 31700 | 31650 | 96 |
| 255 | 20230622 | 150400 | 13304213200 | 31700 | 31700 | 31750 | 31700 | 701 |
| 256 | 20230622 | 150300 | 13281989300 | 31700 | 31700 | 31750 | 31700 | 326 |
| 257 | 20230622 | 150200 | 13271649000 | 31700 | 31750 | 31750 | 31700 | 275 |
| 258 | 20230622 | 150100 | 13262919150 | 31750 | 31700 | 31750 | 31700 | 115 |
| 259 | 20230622 | 150000 | 13259271700 | 31700 | 31800 | 31800 | 31700 | 866 |
| 260 | 20230622 | 145900 | 13231762250 | 31800 | 31800 | 31800 | 31750 | 570 |
| 261 | 20230622 | 145800 | 13213655400 | 31800 | 31750 | 31800 | 31750 | 405 |
| 262 | 20230622 | 145700 | 13200793150 | 31800 | 31750 | 31800 | 31750 | 671 |
| 263 | 20230622 | 145600 | 13179483450 | 31750 | 31750 | 31800 | 31750 | 180 |
| 264 | 20230622 | 145500 | 13173763150 | 31800 | 31800 | 31800 | 31750 | 161 |
| 265 | 20230622 | 145400 | 13168645850 | 31800 | 31750 | 31800 | 31700 | 1296 |
| 266 | 20230622 | 145300 | 13127496250 | 31750 | 31700 | 31750 | 31700 | 612 |
| 267 | 20230622 | 145200 | 13108079000 | 31700 | 31750 | 31750 | 31700 | 150 |
| 268 | 20230622 | 145100 | 13103319600 | 31750 | 31750 | 31750 | 31650 | 508 |
| 269 | 20230622 | 145000 | 13087212550 | 31750 | 31650 | 31750 | 31650 | 828 |
| 270 | 20230622 | 144900 | 13060955150 | 31700 | 31700 | 31700 | 31650 | 449 |
| 271 | 20230622 | 144800 | 13046723500 | 31700 | 31700 | 31750 | 31700 | 165 |
| 272 | 20230622 | 144700 | 13041487100 | 31750 | 31700 | 31750 | 31700 | 493 |
| 273 | 20230622 | 144600 | 13025853500 | 31700 | 31700 | 31700 | 31700 | 55 |
| 274 | 20230622 | 144500 | 13024110000 | 31750 | 31700 | 31750 | 31650 | 945 |
| 275 | 20230622 | 144400 | 12994168700 | 31700 | 31700 | 31700 | 31600 | 5178 |
| 276 | 20230622 | 144300 | 12830087500 | 31750 | 31750 | 31750 | 31700 | 340 |
| 277 | 20230622 | 144200 | 12819294300 | 31750 | 31750 | 31800 | 31700 | 1124 |
| 278 | 20230622 | 144100 | 12783592950 | 31700 | 31800 | 31800 | 31700 | 1496 |
| 279 | 20230622 | 144000 | 12736088100 | 31800 | 31750 | 31800 | 31750 | 656 |
| 280 | 20230622 | 143900 | 12715227450 | 31800 | 31800 | 31850 | 31800 | 522 |
| 281 | 20230622 | 143800 | 12698623600 | 31750 | 31850 | 31850 | 31700 | 20552 |
| 282 | 20230622 | 143700 | 12047005350 | 31850 | 31800 | 31850 | 31800 | 354 |
| 283 | 20230622 | 143600 | 12035736200 | 31800 | 31800 | 31850 | 31800 | 191 |
| 284 | 20230622 | 143500 | 12029657100 | 31850 | 31800 | 31850 | 31800 | 219 |
| 285 | 20230622 | 143400 | 12022685200 | 31800 | 31800 | 31850 | 31800 | 229 |
| 286 | 20230622 | 143300 | 12015402950 | 31800 | 31800 | 31800 | 31750 | 366 |
| 287 | 20230622 | 143200 | 12003764650 | 31800 | 31850 | 31850 | 31800 | 261 |
| 288 | 20230622 | 143100 | 11995456150 | 31850 | 31850 | 31900 | 31800 | 2933 |
| 289 | 20230622 | 143000 | 11902166250 | 31850 | 31800 | 31850 | 31800 | 1198 |
| 290 | 20230622 | 142900 | 11864045900 | 31850 | 31850 | 31900 | 31800 | 1880 |
| 291 | 20230622 | 142800 | 11804166750 | 31800 | 31800 | 31850 | 31800 | 544 |
| 292 | 20230622 | 142700 | 11786856500 | 31850 | 31800 | 31850 | 31800 | 344 |
| 293 | 20230622 | 142600 | 11775908450 | 31800 | 31850 | 31900 | 31800 | 2459 |
| 294 | 20230622 | 142500 | 11697591100 | 31900 | 31850 | 31900 | 31850 | 928 |
| 295 | 20230622 | 142400 | 11668018700 | 31900 | 31900 | 31900 | 31850 | 359 |
| 296 | 20230622 | 142300 | 11656573700 | 31850 | 31850 | 31900 | 31850 | 206 |
| 297 | 20230622 | 142200 | 11650004650 | 31850 | 31900 | 31900 | 31850 | 592 |
| 298 | 20230622 | 142100 | 11631120200 | 31900 | 31850 | 31900 | 31850 | 1219 |
| 299 | 20230622 | 142000 | 11592236000 | 31850 | 31850 | 31900 | 31850 | 771 |
| 300 | 20230622 | 141900 | 11567645700 | 31850 | 31900 | 31900 | 31850 | 361 |
| 301 | 20230622 | 141800 | 11556135400 | 31850 | 31900 | 31900 | 31850 | 318 |
| 302 | 20230622 | 141700 | 11545996950 | 31900 | 31850 | 31900 | 31850 | 1618 |
| 303 | 20230622 | 141600 | 11494390000 | 31850 | 31850 | 31900 | 31850 | 382 |
| 304 | 20230622 | 141500 | 11482208550 | 31850 | 31850 | 31900 | 31850 | 178 |
| 305 | 20230622 | 141400 | 11476532850 | 31850 | 31850 | 31900 | 31850 | 838 |
| 306 | 20230622 | 141300 | 11449806000 | 31850 | 31900 | 31900 | 31850 | 283 |
| 307 | 20230622 | 141200 | 11440780250 | 31850 | 31850 | 31900 | 31850 | 325 |
| 308 | 20230622 | 141100 | 11430418550 | 31850 | 31800 | 31900 | 31800 | 502 |
| 309 | 20230622 | 141000 | 11414424500 | 31800 | 31850 | 31850 | 31800 | 226 |
| 310 | 20230622 | 140900 | 11407228350 | 31850 | 31850 | 31850 | 31800 | 341 |
| 311 | 20230622 | 140800 | 11396367550 | 31800 | 31850 | 31850 | 31800 | 888 |
| 312 | 20230622 | 140700 | 11368097750 | 31850 | 31850 | 31850 | 31800 | 313 |
| 313 | 20230622 | 140600 | 11358128950 | 31850 | 31850 | 31850 | 31800 | 206 |
| 314 | 20230622 | 140500 | 11351571950 | 31800 | 31850 | 31850 | 31800 | 104 |
| 315 | 20230622 | 140400 | 11348260300 | 31850 | 31850 | 31850 | 31800 | 387 |
| 316 | 20230622 | 140300 | 11335936100 | 31800 | 31850 | 31850 | 31800 | 114 |
| 317 | 20230622 | 140200 | 11332305450 | 31800 | 31800 | 31850 | 31800 | 275 |
| 318 | 20230622 | 140100 | 11323556150 | 31800 | 31850 | 31900 | 31800 | 1751 |
| 319 | 20230622 | 140000 | 11267799600 | 31850 | 31850 | 31850 | 31800 | 179 |
| 320 | 20230622 | 135900 | 11262103400 | 31850 | 31800 | 31850 | 31800 | 200 |
| 321 | 20230622 | 135800 | 11255736000 | 31800 | 31800 | 31850 | 31800 | 259 |
| 322 | 20230622 | 135700 | 11247492550 | 31850 | 31850 | 31850 | 31800 | 198 |
| 323 | 20230622 | 135600 | 11241188150 | 31850 | 31800 | 31850 | 31800 | 83 |
| 324 | 20230622 | 135500 | 11238548650 | 31800 | 31850 | 31850 | 31800 | 743 |
| 325 | 20230622 | 135400 | 11214913750 | 31800 | 31800 | 31850 | 31800 | 233 |
| 326 | 20230622 | 135300 | 11207497850 | 31800 | 31850 | 31850 | 31800 | 267 |
| 327 | 20230622 | 135200 | 11199000750 | 31800 | 31800 | 31800 | 31800 | 211 |
| 328 | 20230622 | 135100 | 11192290950 | 31800 | 31850 | 31850 | 31800 | 214 |
| 329 | 20230622 | 135000 | 11185478500 | 31800 | 31850 | 31850 | 31800 | 1753 |
| 330 | 20230622 | 134900 | 11129648350 | 31850 | 31850 | 31900 | 31850 | 130 |
| 331 | 20230622 | 134800 | 11125502300 | 31900 | 31850 | 31900 | 31850 | 121 |
| 332 | 20230622 | 134700 | 11121646600 | 31900 | 31850 | 31900 | 31850 | 335 |
| 333 | 20230622 | 134600 | 11110969750 | 31850 | 31900 | 31900 | 31850 | 815 |
| 334 | 20230622 | 134500 | 11084972900 | 31900 | 32000 | 32000 | 31900 | 2736 |
| 335 | 20230622 | 134400 | 10997549050 | 31950 | 31950 | 31950 | 31950 | 39 |
| 336 | 20230622 | 134300 | 10996303000 | 32000 | 32000 | 32000 | 31950 | 453 |
| 337 | 20230622 | 134200 | 10981807500 | 31950 | 31950 | 32000 | 31950 | 173 |
| 338 | 20230622 | 134100 | 10976273400 | 32000 | 32000 | 32000 | 31950 | 533 |
| 339 | 20230622 | 134000 | 10959217550 | 31950 | 32000 | 32050 | 31950 | 791 |
| 340 | 20230622 | 133900 | 10933890550 | 32050 | 32000 | 32050 | 31950 | 6035 |
| 341 | 20230622 | 133800 | 10740766600 | 31950 | 31950 | 32000 | 31950 | 784 |
| 342 | 20230622 | 133700 | 10715687350 | 31950 | 32000 | 32000 | 31950 | 497 |
| 343 | 20230622 | 133600 | 10699786200 | 31950 | 31950 | 32000 | 31950 | 504 |
| 344 | 20230622 | 133500 | 10683679550 | 32000 | 32000 | 32000 | 31950 | 420 |
| 345 | 20230622 | 133400 | 10670239800 | 31950 | 32000 | 32000 | 31950 | 259 |
| 346 | 20230622 | 133300 | 10661957950 | 31950 | 31950 | 32000 | 31950 | 304 |
| 347 | 20230622 | 133200 | 10652237050 | 31950 | 32000 | 32000 | 31950 | 623 |
| 348 | 20230622 | 133100 | 10632309150 | 31950 | 32000 | 32000 | 31950 | 110 |
| 349 | 20230622 | 133000 | 10628791500 | 31950 | 31950 | 32000 | 31950 | 140 |
| 350 | 20230622 | 132900 | 10624312000 | 31950 | 31950 | 32000 | 31950 | 684 |
| 351 | 20230622 | 132800 | 10602440350 | 31950 | 31950 | 32000 | 31950 | 131 |
| 352 | 20230622 | 132700 | 10598249000 | 31950 | 32000 | 32000 | 31950 | 208 |
| 353 | 20230622 | 132600 | 10591598200 | 32000 | 31950 | 32000 | 31950 | 171 |
| 354 | 20230622 | 132500 | 10586128800 | 31950 | 31900 | 32000 | 31900 | 2193 |
| 355 | 20230622 | 132400 | 10516053400 | 31900 | 31900 | 31950 | 31900 | 1428 |
| 356 | 20230622 | 132300 | 10470495900 | 31900 | 31950 | 31950 | 31900 | 138 |
| 357 | 20230622 | 132200 | 10466089800 | 31900 | 31900 | 31950 | 31900 | 321 |
| 358 | 20230622 | 132100 | 10455837900 | 31900 | 31950 | 31950 | 31900 | 338 |
| 359 | 20230622 | 132000 | 10445048700 | 31900 | 31900 | 31950 | 31900 | 286 |
| 360 | 20230622 | 131900 | 10435916600 | 31900 | 31950 | 31950 | 31900 | 293 |
| 361 | 20230622 | 131800 | 10426558650 | 31900 | 31950 | 31950 | 31900 | 209 |
| 362 | 20230622 | 131700 | 10419886650 | 31950 | 31950 | 31950 | 31900 | 240 |
| 363 | 20230622 | 131600 | 10412223350 | 31950 | 31900 | 31950 | 31900 | 717 |
| 364 | 20230622 | 131500 | 10389323000 | 31900 | 31900 | 31900 | 31900 | 23 |
| 365 | 20230622 | 131400 | 10388589300 | 31950 | 31900 | 31950 | 31900 | 269 |
| 366 | 20230622 | 131300 | 10380000100 | 31950 | 31900 | 31950 | 31900 | 280 |
| 367 | 20230622 | 131200 | 10371062150 | 31900 | 31950 | 32000 | 31900 | 3139 |
| 368 | 20230622 | 131100 | 10270828700 | 31950 | 31950 | 32000 | 31950 | 129 |
| 369 | 20230622 | 131000 | 10266705700 | 32000 | 32000 | 32000 | 31950 | 281 |
| 370 | 20230622 | 130900 | 10257715150 | 31950 | 32000 | 32000 | 31950 | 146 |
| 371 | 20230622 | 130800 | 10253045000 | 32000 | 31950 | 32000 | 31950 | 354 |
| 372 | 20230622 | 130700 | 10241728250 | 31950 | 31950 | 31950 | 31900 | 1208 |
| 373 | 20230622 | 130600 | 10203135400 | 31950 | 31900 | 31950 | 31900 | 259 |
| 374 | 20230622 | 130500 | 10194864500 | 31950 | 31950 | 31950 | 31900 | 845 |
| 375 | 20230622 | 130400 | 10167869300 | 31950 | 31950 | 32000 | 31950 | 303 |
| 376 | 20230622 | 130300 | 10158179950 | 32000 | 32000 | 32000 | 31950 | 290 |
| 377 | 20230622 | 130200 | 10148902550 | 31950 | 31950 | 32000 | 31950 | 1988 |
| 378 | 20230622 | 130100 | 10085381950 | 31950 | 31950 | 31950 | 31900 | 238 |
| 379 | 20230622 | 130000 | 10077779250 | 31950 | 31950 | 31950 | 31900 | 129 |
| 380 | 20230622 | 125900 | 10073658550 | 31900 | 31900 | 31950 | 31900 | 118 |
| 381 | 20230622 | 125800 | 10069890000 | 31900 | 31950 | 31950 | 31900 | 84 |
| 382 | 20230622 | 125700 | 10067207450 | 31900 | 31900 | 31950 | 31900 | 282 |
| 383 | 20230622 | 125600 | 10058207350 | 31900 | 31900 | 31950 | 31900 | 178 |
| 384 | 20230622 | 125500 | 10052522650 | 31900 | 31900 | 31950 | 31900 | 296 |
| 385 | 20230622 | 125400 | 10043075950 | 31950 | 31900 | 31950 | 31900 | 205 |
| 386 | 20230622 | 125300 | 10036533500 | 31900 | 31850 | 31900 | 31850 | 91 |
| 387 | 20230622 | 125200 | 10033631050 | 31850 | 31900 | 31900 | 31850 | 899 |
| 388 | 20230622 | 125100 | 10004953150 | 31950 | 31900 | 31950 | 31900 | 1138 |
| 389 | 20230622 | 125000 | 9968632200 | 31900 | 31900 | 31950 | 31900 | 260 |
| 390 | 20230622 | 124900 | 9960336950 | 31900 | 31900 | 31950 | 31900 | 791 |
| 391 | 20230622 | 124800 | 9935097600 | 31900 | 31900 | 31950 | 31900 | 202 |
| 392 | 20230622 | 124700 | 9928646250 | 31900 | 31950 | 31950 | 31900 | 227 |
| 393 | 20230622 | 124600 | 9921393950 | 31900 | 31900 | 31950 | 31900 | 379 |
| 394 | 20230622 | 124500 | 9909301250 | 31950 | 31950 | 31950 | 31900 | 791 |
| 395 | 20230622 | 124400 | 9884029100 | 31900 | 31900 | 31950 | 31900 | 676 |
| 396 | 20230622 | 124300 | 9862432150 | 31950 | 31900 | 31950 | 31900 | 93 |
| 397 | 20230622 | 124200 | 9859462150 | 31950 | 31900 | 31950 | 31900 | 615 |
| 398 | 20230622 | 124100 | 9839817300 | 31900 | 31950 | 31950 | 31900 | 60 |
| 399 | 20230622 | 124000 | 9837900550 | 31950 | 31950 | 31950 | 31900 | 131 |
| 400 | 20230622 | 123900 | 9833715400 | 31950 | 31950 | 31950 | 31900 | 272 |
| 401 | 20230622 | 123800 | 9825033850 | 31950 | 31900 | 31950 | 31900 | 395 |
| 402 | 20230622 | 123700 | 9812419150 | 31900 | 31900 | 31950 | 31900 | 187 |
| 403 | 20230622 | 123600 | 9806453800 | 31950 | 31950 | 31950 | 31900 | 59 |
| 404 | 20230622 | 123500 | 9804569750 | 31950 | 31900 | 31950 | 31850 | 575 |
| 405 | 20230622 | 123400 | 9786230950 | 31850 | 31950 | 31950 | 31850 | 3196 |
| 406 | 20230622 | 123300 | 9684203100 | 31950 | 31950 | 32000 | 31950 | 159 |
| 407 | 20230622 | 123200 | 9679118250 | 32000 | 31950 | 32000 | 31950 | 461 |
| 408 | 20230622 | 123100 | 9664377600 | 32000 | 31950 | 32000 | 31950 | 998 |
| 409 | 20230622 | 123000 | 9632490250 | 31950 | 31950 | 31950 | 31900 | 186 |
| 410 | 20230622 | 122900 | 9626555450 | 31950 | 31950 | 32000 | 31900 | 429 |
| 411 | 20230622 | 122800 | 9612846550 | 31950 | 31950 | 31950 | 31950 | 162 |
| 412 | 20230622 | 122700 | 9607670650 | 31950 | 31900 | 32050 | 31900 | 7880 |
| 413 | 20230622 | 122600 | 9355567700 | 31900 | 31850 | 31950 | 31850 | 944 |
| 414 | 20230622 | 122500 | 9325453800 | 31900 | 31900 | 31950 | 31850 | 1556 |
| 415 | 20230622 | 122400 | 9275815100 | 31900 | 31900 | 31950 | 31900 | 167 |
| 416 | 20230622 | 122300 | 9270484450 | 31950 | 31900 | 31950 | 31900 | 681 |
| 417 | 20230622 | 122200 | 9248757100 | 31950 | 31950 | 31950 | 31900 | 4214 |
| 418 | 20230622 | 122100 | 9114123000 | 31950 | 32000 | 32000 | 31950 | 97 |
| 419 | 20230622 | 122000 | 9111023100 | 31950 | 31950 | 32000 | 31950 | 110 |
| 420 | 20230622 | 121900 | 9107503350 | 31950 | 31950 | 32000 | 31950 | 507 |
| 421 | 20230622 | 121800 | 9091288500 | 31950 | 32000 | 32000 | 31950 | 86 |
| 422 | 20230622 | 121700 | 9088538000 | 32000 | 32000 | 32000 | 31950 | 103 |
| 423 | 20230622 | 121600 | 9085242350 | 31950 | 31950 | 32000 | 31950 | 171 |
| 424 | 20230622 | 121500 | 9079770850 | 32000 | 32000 | 32050 | 31950 | 1539 |
| 425 | 20230622 | 121400 | 9030521850 | 32000 | 31950 | 32000 | 31950 | 214 |
| 426 | 20230622 | 121300 | 9023679800 | 31950 | 31950 | 32050 | 31950 | 2938 |
| 427 | 20230622 | 121200 | 8929668100 | 31950 | 32000 | 32000 | 31950 | 50 |
| 428 | 20230622 | 121100 | 8928068150 | 31950 | 32000 | 32000 | 31950 | 1157 |
| 429 | 20230622 | 121000 | 8891044650 | 31950 | 32000 | 32200 | 31950 | 10219 |
| 430 | 20230622 | 120900 | 8562434800 | 32000 | 31950 | 32100 | 31900 | 10390 |
| 431 | 20230622 | 120800 | 8229290450 | 31950 | 31900 | 32000 | 31900 | 96 |
| 432 | 20230622 | 120700 | 8226220650 | 31900 | 31950 | 32000 | 31900 | 281 |
| 433 | 20230622 | 120600 | 8217245100 | 31950 | 31900 | 32000 | 31900 | 2772 |
| 434 | 20230622 | 120500 | 8128683250 | 31900 | 31950 | 31950 | 31900 | 828 |
| 435 | 20230622 | 120400 | 8102252700 | 31950 | 31950 | 32000 | 31950 | 109 |
| 436 | 20230622 | 120300 | 8098767250 | 32000 | 31950 | 32000 | 31950 | 508 |
| 437 | 20230622 | 120200 | 8082515550 | 32000 | 32050 | 32050 | 32000 | 9520 |
| 438 | 20230622 | 120100 | 7777683950 | 32000 | 32000 | 32050 | 32000 | 148 |
| 439 | 20230622 | 120000 | 7772942500 | 32000 | 32000 | 32050 | 32000 | 228 |
| 440 | 20230622 | 115900 | 7765642550 | 32050 | 32000 | 32050 | 32000 | 456 |
| 441 | 20230622 | 115800 | 7751029350 | 32050 | 32000 | 32050 | 31950 | 3551 |
| 442 | 20230622 | 115700 | 7637394050 | 32000 | 32000 | 32000 | 31950 | 999 |
| 443 | 20230622 | 115600 | 7605446350 | 31950 | 31950 | 32000 | 31950 | 5277 |
| 444 | 20230622 | 115500 | 7436811350 | 31900 | 31950 | 31950 | 31900 | 351 |
| 445 | 20230622 | 115400 | 7425602250 | 31950 | 31900 | 31950 | 31900 | 326 |
| 446 | 20230622 | 115300 | 7415186800 | 31950 | 31900 | 31950 | 31900 | 433 |
| 447 | 20230622 | 115200 | 7401356950 | 31950 | 31900 | 31950 | 31900 | 188 |
| 448 | 20230622 | 115100 | 7395351800 | 31900 | 31900 | 31950 | 31900 | 729 |
| 449 | 20230622 | 115000 | 7372063100 | 31900 | 31900 | 31950 | 31900 | 364 |
| 450 | 20230622 | 114900 | 7360435200 | 31950 | 31900 | 31950 | 31900 | 113 |
| 451 | 20230622 | 114800 | 7356825100 | 31950 | 31950 | 31950 | 31900 | 355 |
| 452 | 20230622 | 114700 | 7345483450 | 31900 | 31900 | 31950 | 31900 | 147 |
| 453 | 20230622 | 114600 | 7340788600 | 31900 | 31900 | 31950 | 31900 | 431 |
| 454 | 20230622 | 114500 | 7327025050 | 31900 | 32000 | 32000 | 31900 | 516 |
| 455 | 20230622 | 114400 | 7310527750 | 31950 | 31950 | 32000 | 31900 | 4261 |
| 456 | 20230622 | 114300 | 7174389050 | 31950 | 31950 | 31950 | 31900 | 567 |
| 457 | 20230622 | 114200 | 7156285500 | 31950 | 31950 | 31950 | 31900 | 221 |
| 458 | 20230622 | 114100 | 7149226650 | 31900 | 31950 | 31950 | 31850 | 295 |
| 459 | 20230622 | 114000 | 7139812900 | 31950 | 31950 | 32000 | 31850 | 2717 |
| 460 | 20230622 | 113900 | 7053157100 | 31950 | 32000 | 32000 | 31950 | 1865 |
| 461 | 20230622 | 113800 | 6993561800 | 31950 | 32050 | 32050 | 31950 | 1659 |
| 462 | 20230622 | 113700 | 6940484750 | 32000 | 32050 | 32050 | 32000 | 381 |
| 463 | 20230622 | 113600 | 6928286050 | 32000 | 32000 | 32050 | 31950 | 2019 |
| 464 | 20230622 | 113500 | 6863655850 | 32000 | 32050 | 32050 | 32000 | 789 |
| 465 | 20230622 | 113400 | 6838373200 | 32050 | 32050 | 32050 | 32000 | 239 |
| 466 | 20230622 | 113300 | 6830714100 | 32050 | 32000 | 32050 | 32000 | 745 |
| 467 | 20230622 | 113200 | 6806844900 | 32000 | 32000 | 32050 | 31950 | 6923 |
| 468 | 20230622 | 113100 | 6585306350 | 32000 | 31900 | 32000 | 31900 | 1581 |
| 469 | 20230622 | 113000 | 6534772750 | 31950 | 31900 | 31950 | 31850 | 1757 |
| 470 | 20230622 | 112900 | 6478697500 | 31900 | 31800 | 31900 | 31800 | 1089 |
| 471 | 20230622 | 112800 | 6444017500 | 31800 | 31750 | 31800 | 31750 | 528 |
| 472 | 20230622 | 112700 | 6427228400 | 31800 | 31750 | 31800 | 31750 | 153 |
| 473 | 20230622 | 112600 | 6422365400 | 31800 | 31750 | 31800 | 31750 | 411 |
| 474 | 20230622 | 112500 | 6409297250 | 31800 | 31750 | 31800 | 31750 | 485 |
| 475 | 20230622 | 112400 | 6393884750 | 31750 | 31750 | 31800 | 31750 | 204 |
| 476 | 20230622 | 112300 | 6387399950 | 31800 | 31800 | 31800 | 31750 | 735 |
| 477 | 20230622 | 112200 | 6364028150 | 31800 | 31850 | 31850 | 31800 | 279 |
| 478 | 20230622 | 112100 | 6355144750 | 31850 | 31800 | 31850 | 31800 | 335 |
| 479 | 20230622 | 112000 | 6344485450 | 31800 | 31800 | 31850 | 31750 | 405 |
| 480 | 20230622 | 111900 | 6331602400 | 31800 | 31700 | 31800 | 31700 | 694 |
| 481 | 20230622 | 111800 | 6309558500 | 31700 | 31700 | 31750 | 31650 | 1718 |
| 482 | 20230622 | 111700 | 6255089350 | 31700 | 31800 | 31800 | 31700 | 729 |
| 483 | 20230622 | 111600 | 6231932500 | 31750 | 31750 | 31800 | 31750 | 212 |
| 484 | 20230622 | 111500 | 6225194800 | 31800 | 31800 | 31800 | 31700 | 1620 |
| 485 | 20230622 | 111400 | 6173763250 | 31750 | 31800 | 31800 | 31750 | 176 |
| 486 | 20230622 | 111300 | 6168168650 | 31750 | 31800 | 31850 | 31750 | 660 |
| 487 | 20230622 | 111200 | 6147177800 | 31800 | 31900 | 31900 | 31800 | 367 |
| 488 | 20230622 | 111100 | 6135478500 | 31900 | 31850 | 31900 | 31850 | 665 |
| 489 | 20230622 | 111000 | 6114291700 | 31900 | 31800 | 31900 | 31800 | 908 |
| 490 | 20230622 | 110900 | 6085375300 | 31850 | 31800 | 31850 | 31800 | 274 |
| 491 | 20230622 | 110800 | 6076653700 | 31800 | 31850 | 31850 | 31750 | 529 |
| 492 | 20230622 | 110700 | 6059819250 | 31850 | 31750 | 31850 | 31750 | 429 |
| 493 | 20230622 | 110600 | 6046176150 | 31800 | 31800 | 31850 | 31700 | 1997 |
| 494 | 20230622 | 110500 | 5982677850 | 31800 | 31800 | 31850 | 31750 | 678 |
| 495 | 20230622 | 110400 | 5961114450 | 31800 | 31900 | 31900 | 31800 | 790 |
| 496 | 20230622 | 110300 | 5935959450 | 31900 | 31850 | 31900 | 31800 | 3337 |
| 497 | 20230622 | 110200 | 5829762950 | 31850 | 31900 | 31900 | 31800 | 4543 |
| 498 | 20230622 | 110100 | 5684917750 | 31900 | 31950 | 31950 | 31900 | 593 |
| 499 | 20230622 | 110000 | 5665971800 | 31950 | 31850 | 31950 | 31850 | 1681 |
| 500 | 20230622 | 105900 | 5612335800 | 31850 | 31850 | 31900 | 31850 | 944 |
| 501 | 20230622 | 105800 | 5582263300 | 31850 | 31900 | 31900 | 31800 | 1094 |
| 502 | 20230622 | 105700 | 5547415950 | 31850 | 32050 | 32050 | 31850 | 7144 |
| 503 | 20230622 | 105600 | 5319245800 | 32000 | 32050 | 32050 | 32000 | 3277 |
| 504 | 20230622 | 105500 | 5214218300 | 32050 | 32050 | 32100 | 32050 | 608 |
| 505 | 20230622 | 105400 | 5194714500 | 32100 | 32100 | 32100 | 32050 | 513 |
| 506 | 20230622 | 105300 | 5178251550 | 32050 | 32100 | 32100 | 32050 | 1816 |
| 507 | 20230622 | 105200 | 5120028200 | 32050 | 32100 | 32150 | 32050 | 4599 |
| 508 | 20230622 | 105100 | 4972401100 | 32100 | 32100 | 32150 | 32050 | 1833 |
| 509 | 20230622 | 105000 | 4913557750 | 32100 | 32050 | 32100 | 32050 | 1007 |
| 510 | 20230622 | 104900 | 4881246000 | 32050 | 32100 | 32100 | 32000 | 2136 |
| 511 | 20230622 | 104800 | 4812773100 | 32050 | 32050 | 32100 | 32050 | 1549 |
| 512 | 20230622 | 104700 | 4763105300 | 32050 | 31950 | 32150 | 31900 | 16557 |
| 513 | 20230622 | 104600 | 4232851100 | 31950 | 31850 | 31950 | 31850 | 6488 |
| 514 | 20230622 | 104500 | 4025699000 | 31850 | 31800 | 31850 | 31750 | 4620 |
| 515 | 20230622 | 104400 | 3878661350 | 31800 | 31700 | 31800 | 31700 | 4732 |
| 516 | 20230622 | 104300 | 3728398300 | 31700 | 31700 | 31750 | 31650 | 3857 |
| 517 | 20230622 | 104200 | 3606130100 | 31700 | 31700 | 31700 | 31650 | 385 |
| 518 | 20230622 | 104100 | 3593927600 | 31700 | 31650 | 31700 | 31650 | 650 |
| 519 | 20230622 | 104000 | 3573324700 | 31700 | 31700 | 31700 | 31650 | 295 |
| 520 | 20230622 | 103900 | 3563973300 | 31700 | 31700 | 31700 | 31650 | 1437 |
| 521 | 20230622 | 103800 | 3518421300 | 31700 | 31650 | 31700 | 31650 | 272 |
| 522 | 20230622 | 103700 | 3509802900 | 31650 | 31650 | 31700 | 31650 | 1829 |
| 523 | 20230622 | 103600 | 3451824450 | 31700 | 31700 | 31700 | 31650 | 447 |
| 524 | 20230622 | 103500 | 3437663950 | 31700 | 31700 | 31700 | 31650 | 761 |
| 525 | 20230622 | 103400 | 3413541350 | 31700 | 31700 | 31750 | 31650 | 5311 |
| 526 | 20230622 | 103300 | 3245179200 | 31700 | 31700 | 31700 | 31650 | 974 |
| 527 | 20230622 | 103200 | 3214334450 | 31700 | 31650 | 31700 | 31650 | 1406 |
| 528 | 20230622 | 103100 | 3169822750 | 31600 | 31650 | 31700 | 31600 | 401 |
| 529 | 20230622 | 103000 | 3157134100 | 31650 | 31650 | 31700 | 31600 | 1761 |
| 530 | 20230622 | 102900 | 3101394950 | 31650 | 31600 | 31650 | 31600 | 1510 |
| 531 | 20230622 | 102800 | 3053620350 | 31600 | 31650 | 31650 | 31600 | 1420 |
| 532 | 20230622 | 102700 | 3008678900 | 31650 | 31650 | 31700 | 31650 | 1491 |
| 533 | 20230622 | 102600 | 2961473450 | 31650 | 31600 | 31650 | 31600 | 1799 |
| 534 | 20230622 | 102500 | 2904535200 | 31600 | 31550 | 31650 | 31500 | 3373 |
| 535 | 20230622 | 102400 | 2797978200 | 31500 | 31500 | 31600 | 31500 | 1809 |
| 536 | 20230622 | 102300 | 2740909150 | 31550 | 31550 | 31600 | 31550 | 1846 |
| 537 | 20230622 | 102200 | 2682664800 | 31550 | 31600 | 31600 | 31550 | 519 |
| 538 | 20230622 | 102100 | 2666266650 | 31600 | 31600 | 31600 | 31550 | 1302 |
| 539 | 20230622 | 102000 | 2625174850 | 31600 | 31600 | 31600 | 31550 | 756 |
| 540 | 20230622 | 101900 | 2601285600 | 31600 | 31550 | 31600 | 31500 | 1241 |
| 541 | 20230622 | 101800 | 2562089000 | 31550 | 31500 | 31600 | 31500 | 1973 |
| 542 | 20230622 | 101700 | 2499841750 | 31500 | 31450 | 31550 | 31450 | 7981 |
| 543 | 20230622 | 101600 | 2248468650 | 31400 | 31400 | 31450 | 31350 | 2093 |
| 544 | 20230622 | 101500 | 2182755750 | 31350 | 31300 | 31400 | 31300 | 4448 |
| 545 | 20230622 | 101400 | 2043420600 | 31250 | 31250 | 31300 | 31250 | 787 |
| 546 | 20230622 | 101300 | 2018813250 | 31250 | 31300 | 31350 | 31250 | 954 |
| 547 | 20230622 | 101200 | 1988949100 | 31300 | 31300 | 31300 | 31300 | 1752 |
| 548 | 20230622 | 101100 | 1934111500 | 31300 | 31350 | 31350 | 31300 | 196 |
| 549 | 20230622 | 101000 | 1927967650 | 31300 | 31300 | 31350 | 31300 | 1628 |
| 550 | 20230622 | 100900 | 1877009100 | 31300 | 31300 | 31350 | 31250 | 1760 |
| 551 | 20230622 | 100800 | 1821925650 | 31300 | 31250 | 31300 | 31200 | 607 |
| 552 | 20230622 | 100700 | 1802946850 | 31250 | 31200 | 31250 | 31200 | 1609 |
| 553 | 20230622 | 100600 | 1752669650 | 31200 | 31200 | 31250 | 31200 | 301 |
| 554 | 20230622 | 100500 | 1743276200 | 31200 | 31200 | 31250 | 31200 | 362 |
| 555 | 20230622 | 100400 | 1731979100 | 31200 | 31200 | 31250 | 31150 | 1051 |
| 556 | 20230622 | 100300 | 1699187800 | 31200 | 31150 | 31200 | 31100 | 2187 |
| 557 | 20230622 | 100200 | 1631062050 | 31150 | 31200 | 31200 | 31100 | 383 |
| 558 | 20230622 | 100100 | 1619132650 | 31200 | 31200 | 31200 | 31150 | 3902 |
| 559 | 20230622 | 100000 | 1497390500 | 31200 | 31150 | 31200 | 31100 | 2550 |
| 560 | 20230622 | 095900 | 1417950950 | 31150 | 31050 | 31150 | 31050 | 3663 |
| 561 | 20230622 | 095800 | 1304140850 | 31000 | 31000 | 31000 | 31000 | 38 |
| 562 | 20230622 | 095700 | 1302962850 | 31000 | 31050 | 31050 | 31000 | 61 |
| 563 | 20230622 | 095600 | 1301070550 | 31050 | 31000 | 31050 | 31000 | 334 |
| 564 | 20230622 | 095500 | 1290716350 | 31000 | 31000 | 31050 | 31000 | 97 |
| 565 | 20230622 | 095400 | 1287707100 | 31000 | 31050 | 31050 | 31000 | 229 |
| 566 | 20230622 | 095300 | 1280607600 | 31000 | 31050 | 31050 | 31000 | 168 |
| 567 | 20230622 | 095200 | 1275391700 | 31000 | 31000 | 31000 | 31000 | 153 |
| 568 | 20230622 | 095100 | 1270648700 | 31000 | 31050 | 31050 | 31000 | 182 |
| 569 | 20230622 | 095000 | 1265004100 | 31000 | 30950 | 31050 | 30950 | 1501 |
| 570 | 20230622 | 094900 | 1218487000 | 31000 | 31000 | 31000 | 30950 | 398 |
| 571 | 20230622 | 094800 | 1206149350 | 31000 | 31000 | 31000 | 31000 | 38 |
| 572 | 20230622 | 094700 | 1204971350 | 31000 | 31000 | 31000 | 30950 | 44 |
| 573 | 20230622 | 094600 | 1203607650 | 31000 | 30900 | 31000 | 30900 | 1593 |
| 574 | 20230622 | 094500 | 1154299350 | 30950 | 30950 | 30950 | 30900 | 54 |
| 575 | 20230622 | 094400 | 1152629250 | 30900 | 30950 | 30950 | 30900 | 7 |
| 576 | 20230622 | 094300 | 1152412800 | 30900 | 30900 | 30950 | 30900 | 55 |
| 577 | 20230622 | 094200 | 1150713200 | 30900 | 30950 | 30950 | 30900 | 4 |
| 578 | 20230622 | 094100 | 1150589450 | 30900 | 30900 | 30900 | 30900 | 59 |
| 579 | 20230622 | 094000 | 1148766350 | 30950 | 30900 | 30950 | 30900 | 32 |
| 580 | 20230622 | 093900 | 1147776850 | 30950 | 31000 | 31000 | 30950 | 292 |
| 581 | 20230622 | 093800 | 1138739350 | 30950 | 30950 | 30950 | 30950 | 81 |
| 582 | 20230622 | 093700 | 1136232400 | 30950 | 30950 | 31000 | 30950 | 458 |
| 583 | 20230622 | 093600 | 1122055750 | 30950 | 31000 | 31000 | 30950 | 630 |
| 584 | 20230622 | 093500 | 1102529150 | 30950 | 30950 | 30950 | 30950 | 471 |
| 585 | 20230622 | 093400 | 1087951700 | 30950 | 30900 | 30950 | 30900 | 583 |
| 586 | 20230622 | 093300 | 1069932400 | 30900 | 30850 | 30900 | 30850 | 130 |
| 587 | 20230622 | 093200 | 1065920600 | 30900 | 30900 | 30900 | 30900 | 114 |
| 588 | 20230622 | 093100 | 1062398000 | 30900 | 30950 | 30950 | 30850 | 121 |
| 589 | 20230622 | 093000 | 1058655700 | 30950 | 30850 | 30950 | 30850 | 1284 |
| 590 | 20230622 | 092900 | 1018980650 | 30850 | 30850 | 30900 | 30800 | 1866 |
| 591 | 20230622 | 092800 | 961430000 | 30900 | 30950 | 31000 | 30900 | 557 |
| 592 | 20230622 | 092700 | 944206900 | 30950 | 31000 | 31000 | 30900 | 2363 |
| 593 | 20230622 | 092600 | 870994200 | 31000 | 31000 | 31000 | 30950 | 119 |
| 594 | 20230622 | 092500 | 867308900 | 30950 | 31000 | 31050 | 30950 | 1582 |
| 595 | 20230622 | 092400 | 818259600 | 31000 | 31000 | 31050 | 31000 | 1740 |
| 596 | 20230622 | 092300 | 764287600 | 31000 | 30950 | 31000 | 30950 | 391 |
| 597 | 20230622 | 092200 | 752183000 | 30950 | 30950 | 30950 | 30900 | 453 |
| 598 | 20230622 | 092100 | 738162950 | 30950 | 30950 | 30950 | 30900 | 1543 |
| 599 | 20230622 | 092000 | 690407850 | 30950 | 30900 | 30950 | 30900 | 85 |
| 600 | 20230622 | 091900 | 687778200 | 30950 | 30900 | 30950 | 30850 | 318 |
| 601 | 20230622 | 091800 | 677953100 | 30850 | 30850 | 30900 | 30800 | 307 |
| 602 | 20230622 | 091700 | 668473650 | 30800 | 30850 | 30850 | 30800 | 17 |
| 603 | 20230622 | 091600 | 667949400 | 30850 | 30800 | 30850 | 30800 | 1002 |
| 604 | 20230622 | 091500 | 637058700 | 30750 | 30750 | 30800 | 30750 | 680 |
| 605 | 20230622 | 091400 | 616115900 | 30800 | 30800 | 30800 | 30800 | 91 |
| 606 | 20230622 | 091300 | 613313100 | 30800 | 30750 | 30850 | 30750 | 1412 |
| 607 | 20230622 | 091200 | 569837900 | 30700 | 30750 | 30750 | 30700 | 2762 |
| 608 | 20230622 | 091100 | 484947450 | 30750 | 30750 | 30750 | 30750 | 949 |
| 609 | 20230622 | 091000 | 455765700 | 30750 | 30750 | 30800 | 30750 | 35 |
| 610 | 20230622 | 090900 | 454687900 | 30800 | 30800 | 30800 | 30750 | 129 |
| 611 | 20230622 | 090800 | 450716800 | 30750 | 30700 | 30800 | 30700 | 1430 |
| 612 | 20230622 | 090700 | 406756700 | 30750 | 30850 | 30900 | 30750 | 3201 |
| 613 | 20230622 | 090600 | 308187500 | 30900 | 30900 | 30900 | 30800 | 1296 |
| 614 | 20230622 | 090500 | 268203450 | 30900 | 30850 | 30900 | 30800 | 296 |
| 615 | 20230622 | 090400 | 259071050 | 30800 | 30850 | 30900 | 30800 | 387 |
| 616 | 20230622 | 090300 | 247133400 | 30850 | 30850 | 30950 | 30850 | 987 |
| 617 | 20230622 | 090200 | 216663850 | 30850 | 30850 | 30900 | 30850 | 1047 |
| 618 | 20230622 | 090100 | 184348500 | 30850 | 30950 | 31000 | 30800 | 4111 |
| 619 | 20230622 | 090000 | 57347850 | 31000 | 30950 | 31000 | 30950 | 1822 |