33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 191100 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 14811 |
| 3 | 20230622 | 191000 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 4 | 20230622 | 190900 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 5 | 20230622 | 190800 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 6 | 20230622 | 190700 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 7 | 20230622 | 190600 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 8 | 20230622 | 190500 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 9 | 20230622 | 190400 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 10 | 20230622 | 190300 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 11 | 20230622 | 190200 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 12 | 20230622 | 190100 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 13 | 20230622 | 190000 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 14 | 20230622 | 185900 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 15 | 20230622 | 185800 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 16 | 20230622 | 185700 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 17 | 20230622 | 185600 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 18 | 20230622 | 185500 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 19 | 20230622 | 185400 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 20 | 20230622 | 185300 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 21 | 20230622 | 185200 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 22 | 20230622 | 185100 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 23 | 20230622 | 185000 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 24 | 20230622 | 184900 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 25 | 20230622 | 184800 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 26 | 20230622 | 184700 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 27 | 20230622 | 184600 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 28 | 20230622 | 184500 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 29 | 20230622 | 184400 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 30 | 20230622 | 184300 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 31 | 20230622 | 184200 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 32 | 20230622 | 184100 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 14811 |
| 33 | 20230622 | 184000 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 34 | 20230622 | 183900 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 35 | 20230622 | 183800 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 36 | 20230622 | 183700 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 37 | 20230622 | 183600 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 38 | 20230622 | 183500 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 39 | 20230622 | 183400 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 40 | 20230622 | 183300 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 41 | 20230622 | 183200 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 42 | 20230622 | 183100 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 43 | 20230622 | 183000 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 44 | 20230622 | 182900 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 45 | 20230622 | 182800 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 46 | 20230622 | 182700 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 47 | 20230622 | 182600 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 48 | 20230622 | 182500 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 49 | 20230622 | 182400 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 50 | 20230622 | 182300 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 51 | 20230622 | 182200 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 52 | 20230622 | 182100 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 53 | 20230622 | 182000 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 54 | 20230622 | 181900 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 55 | 20230622 | 181800 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 56 | 20230622 | 181700 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 57 | 20230622 | 181600 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 58 | 20230622 | 181500 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 59 | 20230622 | 181400 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 60 | 20230622 | 181300 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 61 | 20230622 | 181200 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 62 | 20230622 | 181100 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 14811 |
| 63 | 20230622 | 181000 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 64 | 20230622 | 180900 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 65 | 20230622 | 180800 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 66 | 20230622 | 180700 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 67 | 20230622 | 180600 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 68 | 20230622 | 180500 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 69 | 20230622 | 180400 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 70 | 20230622 | 180300 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 71 | 20230622 | 180200 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 72 | 20230622 | 180100 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 73 | 20230622 | 180000 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 74 | 20230622 | 175900 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 75 | 20230622 | 175800 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 76 | 20230622 | 175700 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 77 | 20230622 | 175600 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 78 | 20230622 | 175500 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 79 | 20230622 | 175400 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 80 | 20230622 | 175300 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 81 | 20230622 | 175200 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 82 | 20230622 | 175100 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 83 | 20230622 | 175000 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 84 | 20230622 | 174900 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 85 | 20230622 | 174800 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 86 | 20230622 | 174700 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 87 | 20230622 | 174600 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 88 | 20230622 | 174500 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 89 | 20230622 | 174400 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 90 | 20230622 | 174300 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 91 | 20230622 | 174200 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 92 | 20230622 | 174100 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 14811 |
| 93 | 20230622 | 174000 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 94 | 20230622 | 173900 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 95 | 20230622 | 173800 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 96 | 20230622 | 173700 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 97 | 20230622 | 173600 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 98 | 20230622 | 173500 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 99 | 20230622 | 173400 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 100 | 20230622 | 173300 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 101 | 20230622 | 173200 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 102 | 20230622 | 173100 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 103 | 20230622 | 173000 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 104 | 20230622 | 172900 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 105 | 20230622 | 172800 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 106 | 20230622 | 172700 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 107 | 20230622 | 172600 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 108 | 20230622 | 172500 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 109 | 20230622 | 172400 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 110 | 20230622 | 172300 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 111 | 20230622 | 172200 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 112 | 20230622 | 172100 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 113 | 20230622 | 172000 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 114 | 20230622 | 171900 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 115 | 20230622 | 171800 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 116 | 20230622 | 171700 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 117 | 20230622 | 171600 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 118 | 20230622 | 171500 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 119 | 20230622 | 171400 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 120 | 20230622 | 171300 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 121 | 20230622 | 171200 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 122 | 20230622 | 171100 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 14811 |
| 123 | 20230622 | 171000 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 124 | 20230622 | 170900 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 125 | 20230622 | 170800 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 126 | 20230622 | 170700 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 127 | 20230622 | 170600 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 128 | 20230622 | 170500 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 129 | 20230622 | 170400 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 130 | 20230622 | 170300 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 131 | 20230622 | 170200 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 132 | 20230622 | 170100 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 133 | 20230622 | 170000 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 134 | 20230622 | 165900 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 135 | 20230622 | 165800 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 136 | 20230622 | 165700 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 137 | 20230622 | 165600 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 138 | 20230622 | 165500 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 139 | 20230622 | 165400 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 140 | 20230622 | 165300 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 141 | 20230622 | 165200 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 142 | 20230622 | 165100 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 143 | 20230622 | 165000 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 144 | 20230622 | 164900 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 145 | 20230622 | 164800 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 146 | 20230622 | 164700 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 147 | 20230622 | 164600 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 148 | 20230622 | 164500 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 149 | 20230622 | 164400 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 150 | 20230622 | 164300 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 151 | 20230622 | 164200 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 152 | 20230622 | 164100 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 14811 |
| 153 | 20230622 | 164000 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 154 | 20230622 | 163900 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 155 | 20230622 | 163800 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 156 | 20230622 | 163700 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 157 | 20230622 | 163600 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 158 | 20230622 | 163500 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 159 | 20230622 | 163400 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 160 | 20230622 | 163300 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 161 | 20230622 | 163200 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 162 | 20230622 | 163100 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 163 | 20230622 | 163000 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 164 | 20230622 | 162900 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 165 | 20230622 | 162800 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 166 | 20230622 | 162700 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 167 | 20230622 | 162600 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 168 | 20230622 | 162500 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 169 | 20230622 | 162400 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 170 | 20230622 | 162300 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 171 | 20230622 | 162200 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 172 | 20230622 | 162100 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 173 | 20230622 | 162000 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 174 | 20230622 | 161900 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 175 | 20230622 | 161800 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 176 | 20230622 | 161700 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 177 | 20230622 | 161600 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 178 | 20230622 | 161500 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 179 | 20230622 | 161400 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 180 | 20230622 | 161300 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 181 | 20230622 | 161200 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 182 | 20230622 | 161100 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 14811 |
| 183 | 20230622 | 161000 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 184 | 20230622 | 160900 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 185 | 20230622 | 160800 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 186 | 20230622 | 160700 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 187 | 20230622 | 160600 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 188 | 20230622 | 160500 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 189 | 20230622 | 160400 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 190 | 20230622 | 160300 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 191 | 20230622 | 160200 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 192 | 20230622 | 160100 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 193 | 20230622 | 160000 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 194 | 20230622 | 155900 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 195 | 20230622 | 155800 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 196 | 20230622 | 155700 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 197 | 20230622 | 155600 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 198 | 20230622 | 155500 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 199 | 20230622 | 155400 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 200 | 20230622 | 155300 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 201 | 20230622 | 155200 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 202 | 20230622 | 155100 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 203 | 20230622 | 155000 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 204 | 20230622 | 154900 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 205 | 20230622 | 154800 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 206 | 20230622 | 154700 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 207 | 20230622 | 154600 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 208 | 20230622 | 154500 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 209 | 20230622 | 154400 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 210 | 20230622 | 154300 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 211 | 20230622 | 154200 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 212 | 20230622 | 154100 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 14811 |
| 213 | 20230622 | 154000 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 214 | 20230622 | 153900 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 215 | 20230622 | 153800 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 216 | 20230622 | 153700 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 217 | 20230622 | 153600 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 218 | 20230622 | 153500 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 219 | 20230622 | 153400 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 220 | 20230622 | 153300 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 221 | 20230622 | 153200 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 222 | 20230622 | 153100 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 223 | 20230622 | 153000 | 13562466050 | 22450 | 22450 | 22450 | 22450 | 14811 |
| 224 | 20230622 | 152900 | 13229959100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 225 | 20230622 | 152800 | 13229959100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 226 | 20230622 | 152700 | 13229959100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 227 | 20230622 | 152600 | 13229959100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 228 | 20230622 | 152500 | 13229959100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 229 | 20230622 | 152400 | 13229959100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 230 | 20230622 | 152300 | 13229959100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 231 | 20230622 | 152200 | 13229959100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 232 | 20230622 | 152100 | 13229959100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 233 | 20230622 | 152000 | 13229959100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 234 | 20230622 | 151900 | 13229959100 | 22500 | 22500 | 22500 | 22450 | 1348 |
| 235 | 20230622 | 151800 | 13199688000 | 22450 | 22450 | 22500 | 22450 | 3671 |
| 236 | 20230622 | 151700 | 13117254750 | 22500 | 22500 | 22500 | 22450 | 1803 |
| 237 | 20230622 | 151600 | 13076771250 | 22500 | 22500 | 22500 | 22450 | 552 |
| 238 | 20230622 | 151500 | 13064367450 | 22450 | 22450 | 22500 | 22450 | 118 |
| 239 | 20230622 | 151400 | 13061713600 | 22500 | 22500 | 22500 | 22450 | 1844 |
| 240 | 20230622 | 151300 | 13020223850 | 22500 | 22500 | 22550 | 22500 | 1067 |
| 241 | 20230622 | 151200 | 12996215100 | 22500 | 22500 | 22500 | 22500 | 2660 |
| 242 | 20230622 | 151100 | 12936365100 | 22500 | 22500 | 22500 | 22450 | 85 |
| 243 | 20230622 | 151000 | 12934453050 | 22500 | 22450 | 22500 | 22450 | 4309 |
| 244 | 20230622 | 150900 | 12837585000 | 22500 | 22450 | 22500 | 22450 | 174 |
| 245 | 20230622 | 150800 | 12833677500 | 22450 | 22500 | 22500 | 22450 | 822 |
| 246 | 20230622 | 150700 | 12815220850 | 22450 | 22450 | 22450 | 22450 | 3074 |
| 247 | 20230622 | 150600 | 12746209550 | 22450 | 22450 | 22500 | 22450 | 3371 |
| 248 | 20230622 | 150500 | 12670528650 | 22500 | 22450 | 22500 | 22450 | 218 |
| 249 | 20230622 | 150400 | 12665633750 | 22450 | 22450 | 22450 | 22450 | 70 |
| 250 | 20230622 | 150300 | 12664062250 | 22500 | 22450 | 22500 | 22450 | 265 |
| 251 | 20230622 | 150200 | 12658112400 | 22500 | 22500 | 22550 | 22450 | 1802 |
| 252 | 20230622 | 150100 | 12617576450 | 22550 | 22450 | 22550 | 22450 | 162 |
| 253 | 20230622 | 150000 | 12613928850 | 22450 | 22450 | 22550 | 22450 | 2222 |
| 254 | 20230622 | 145900 | 12563954800 | 22500 | 22500 | 22500 | 22450 | 1960 |
| 255 | 20230622 | 145800 | 12519937450 | 22450 | 22450 | 22550 | 22400 | 4962 |
| 256 | 20230622 | 145700 | 12408481300 | 22450 | 22400 | 22450 | 22400 | 5673 |
| 257 | 20230622 | 145600 | 12281404550 | 22400 | 22350 | 22400 | 22350 | 92 |
| 258 | 20230622 | 145500 | 12279346850 | 22400 | 22450 | 22500 | 22400 | 12823 |
| 259 | 20230622 | 145400 | 11992083900 | 22500 | 22450 | 22500 | 22450 | 2474 |
| 260 | 20230622 | 145300 | 11936540350 | 22500 | 22500 | 22500 | 22450 | 174 |
| 261 | 20230622 | 145200 | 11932633250 | 22500 | 22450 | 22500 | 22450 | 26 |
| 262 | 20230622 | 145100 | 11932048750 | 22500 | 22500 | 22500 | 22450 | 1656 |
| 263 | 20230622 | 145000 | 11894870750 | 22500 | 22450 | 22500 | 22450 | 827 |
| 264 | 20230622 | 144900 | 11876278850 | 22450 | 22500 | 22500 | 22450 | 224 |
| 265 | 20230622 | 144800 | 11871246850 | 22500 | 22450 | 22500 | 22450 | 301 |
| 266 | 20230622 | 144700 | 11864485400 | 22400 | 22500 | 22500 | 22400 | 3317 |
| 267 | 20230622 | 144600 | 11789967000 | 22450 | 22450 | 22450 | 22450 | 106 |
| 268 | 20230622 | 144500 | 11787587300 | 22500 | 22450 | 22500 | 22450 | 209 |
| 269 | 20230622 | 144400 | 11782894800 | 22450 | 22450 | 22450 | 22450 | 60 |
| 270 | 20230622 | 144300 | 11781547800 | 22450 | 22500 | 22500 | 22400 | 2125 |
| 271 | 20230622 | 144200 | 11733827650 | 22500 | 22500 | 22500 | 22500 | 30 |
| 272 | 20230622 | 144100 | 11733152650 | 22500 | 22450 | 22500 | 22450 | 116 |
| 273 | 20230622 | 144000 | 11730545750 | 22450 | 22500 | 22500 | 22450 | 628 |
| 274 | 20230622 | 143900 | 11716447100 | 22500 | 22450 | 22500 | 22450 | 171 |
| 275 | 20230622 | 143800 | 11712601500 | 22500 | 22450 | 22500 | 22450 | 750 |
| 276 | 20230622 | 143700 | 11695737250 | 22500 | 22500 | 22500 | 22500 | 495 |
| 277 | 20230622 | 143600 | 11684599750 | 22500 | 22450 | 22500 | 22400 | 737 |
| 278 | 20230622 | 143500 | 11668053500 | 22450 | 22400 | 22450 | 22400 | 234 |
| 279 | 20230622 | 143400 | 11662803700 | 22450 | 22450 | 22450 | 22450 | 404 |
| 280 | 20230622 | 143300 | 11653733900 | 22450 | 22450 | 22450 | 22400 | 829 |
| 281 | 20230622 | 143200 | 11635134050 | 22450 | 22450 | 22450 | 22400 | 631 |
| 282 | 20230622 | 143100 | 11620968400 | 22400 | 22450 | 22450 | 22400 | 595 |
| 283 | 20230622 | 143000 | 11607639000 | 22450 | 22450 | 22450 | 22450 | 2740 |
| 284 | 20230622 | 142900 | 11546126000 | 22450 | 22450 | 22450 | 22450 | 311 |
| 285 | 20230622 | 142800 | 11539144050 | 22450 | 22450 | 22450 | 22400 | 2194 |
| 286 | 20230622 | 142700 | 11489889000 | 22400 | 22450 | 22450 | 22400 | 46 |
| 287 | 20230622 | 142600 | 11488857650 | 22450 | 22450 | 22500 | 22450 | 3227 |
| 288 | 20230622 | 142500 | 11416389100 | 22450 | 22500 | 22500 | 22450 | 158 |
| 289 | 20230622 | 142400 | 11412839100 | 22450 | 22500 | 22500 | 22450 | 1681 |
| 290 | 20230622 | 142300 | 11375100400 | 22500 | 22450 | 22500 | 22450 | 29 |
| 291 | 20230622 | 142200 | 11374449250 | 22450 | 22500 | 22500 | 22450 | 462 |
| 292 | 20230622 | 142100 | 11364071850 | 22500 | 22450 | 22500 | 22450 | 898 |
| 293 | 20230622 | 142000 | 11343883400 | 22450 | 22450 | 22450 | 22450 | 809 |
| 294 | 20230622 | 141900 | 11325721350 | 22450 | 22500 | 22500 | 22450 | 107 |
| 295 | 20230622 | 141800 | 11323314550 | 22500 | 22500 | 22500 | 22500 | 140 |
| 296 | 20230622 | 141700 | 11320164550 | 22500 | 22500 | 22500 | 22450 | 12 |
| 297 | 20230622 | 141600 | 11319894800 | 22450 | 22500 | 22500 | 22450 | 1217 |
| 298 | 20230622 | 141500 | 11292517100 | 22500 | 22500 | 22550 | 22500 | 145 |
| 299 | 20230622 | 141400 | 11289254550 | 22500 | 22500 | 22500 | 22500 | 40 |
| 300 | 20230622 | 141300 | 11288354550 | 22500 | 22500 | 22550 | 22500 | 1816 |
| 301 | 20230622 | 141200 | 11247489250 | 22550 | 22550 | 22550 | 22550 | 225 |
| 302 | 20230622 | 141100 | 11242415500 | 22550 | 22550 | 22550 | 22500 | 336 |
| 303 | 20230622 | 141000 | 11234843050 | 22550 | 22550 | 22550 | 22550 | 1800 |
| 304 | 20230622 | 140900 | 11194253050 | 22550 | 22600 | 22600 | 22550 | 467 |
| 305 | 20230622 | 140800 | 11183704150 | 22600 | 22600 | 22600 | 22550 | 734 |
| 306 | 20230622 | 140700 | 11167122300 | 22600 | 22600 | 22600 | 22600 | 383 |
| 307 | 20230622 | 140600 | 11158466500 | 22600 | 22600 | 22600 | 22600 | 1052 |
| 308 | 20230622 | 140500 | 11134691300 | 22550 | 22550 | 22550 | 22500 | 674 |
| 309 | 20230622 | 140400 | 11119492850 | 22550 | 22550 | 22600 | 22550 | 3596 |
| 310 | 20230622 | 140300 | 11038398000 | 22550 | 22550 | 22550 | 22500 | 989 |
| 311 | 20230622 | 140200 | 11016100400 | 22500 | 22500 | 22500 | 22500 | 248 |
| 312 | 20230622 | 140100 | 11010520400 | 22500 | 22500 | 22500 | 22500 | 98 |
| 313 | 20230622 | 140000 | 11008315400 | 22500 | 22500 | 22500 | 22500 | 300 |
| 314 | 20230622 | 135900 | 11001565400 | 22500 | 22500 | 22500 | 22500 | 1202 |
| 315 | 20230622 | 135800 | 10974520400 | 22500 | 22500 | 22500 | 22500 | 68 |
| 316 | 20230622 | 135700 | 10972990400 | 22500 | 22550 | 22550 | 22500 | 1086 |
| 317 | 20230622 | 135600 | 10948555350 | 22500 | 22550 | 22550 | 22500 | 328 |
| 318 | 20230622 | 135500 | 10941163950 | 22550 | 22500 | 22550 | 22500 | 143 |
| 319 | 20230622 | 135400 | 10937941500 | 22550 | 22500 | 22550 | 22500 | 672 |
| 320 | 20230622 | 135300 | 10922788150 | 22550 | 22500 | 22550 | 22500 | 125 |
| 321 | 20230622 | 135200 | 10919975500 | 22500 | 22500 | 22500 | 22500 | 37 |
| 322 | 20230622 | 135100 | 10919143000 | 22500 | 22500 | 22500 | 22500 | 625 |
| 323 | 20230622 | 135000 | 10905080500 | 22500 | 22500 | 22500 | 22500 | 30 |
| 324 | 20230622 | 134900 | 10904405500 | 22550 | 22550 | 22550 | 22550 | 40 |
| 325 | 20230622 | 134800 | 10903503500 | 22550 | 22550 | 22550 | 22500 | 222 |
| 326 | 20230622 | 134700 | 10898497950 | 22500 | 22500 | 22550 | 22500 | 371 |
| 327 | 20230622 | 134600 | 10890145450 | 22500 | 22500 | 22550 | 22500 | 132 |
| 328 | 20230622 | 134500 | 10887175350 | 22550 | 22500 | 22550 | 22500 | 4402 |
| 329 | 20230622 | 134400 | 10788108500 | 22550 | 22500 | 22550 | 22500 | 527 |
| 330 | 20230622 | 134300 | 10776250400 | 22500 | 22500 | 22500 | 22500 | 246 |
| 331 | 20230622 | 134200 | 10770715400 | 22500 | 22550 | 22550 | 22500 | 246 |
| 332 | 20230622 | 134100 | 10765179600 | 22550 | 22550 | 22550 | 22500 | 731 |
| 333 | 20230622 | 134000 | 10748700850 | 22550 | 22500 | 22550 | 22500 | 827 |
| 334 | 20230622 | 133900 | 10730083200 | 22550 | 22550 | 22550 | 22500 | 8 |
| 335 | 20230622 | 133800 | 10729903100 | 22450 | 22500 | 22550 | 22450 | 165 |
| 336 | 20230622 | 133700 | 10726190750 | 22550 | 22450 | 22550 | 22450 | 3452 |
| 337 | 20230622 | 133600 | 10648555750 | 22500 | 22450 | 22500 | 22450 | 275 |
| 338 | 20230622 | 133500 | 10642381400 | 22450 | 22450 | 22500 | 22400 | 6527 |
| 339 | 20230622 | 133400 | 10495983750 | 22500 | 22450 | 22500 | 22450 | 3006 |
| 340 | 20230622 | 133300 | 10428499000 | 22500 | 22500 | 22500 | 22450 | 227 |
| 341 | 20230622 | 133200 | 10423395000 | 22500 | 22500 | 22500 | 22450 | 620 |
| 342 | 20230622 | 133100 | 10409450000 | 22500 | 22500 | 22500 | 22450 | 98 |
| 343 | 20230622 | 133000 | 10407245600 | 22500 | 22500 | 22500 | 22500 | 217 |
| 344 | 20230622 | 132900 | 10402363100 | 22500 | 22550 | 22550 | 22500 | 1720 |
| 345 | 20230622 | 132800 | 10363651800 | 22500 | 22550 | 22550 | 22500 | 501 |
| 346 | 20230622 | 132700 | 10352370250 | 22550 | 22550 | 22550 | 22500 | 389 |
| 347 | 20230622 | 132600 | 10343598600 | 22550 | 22550 | 22550 | 22500 | 59 |
| 348 | 20230622 | 132500 | 10342271000 | 22550 | 22550 | 22550 | 22500 | 164 |
| 349 | 20230622 | 132400 | 10338573200 | 22550 | 22500 | 22550 | 22500 | 91 |
| 350 | 20230622 | 132300 | 10336521300 | 22500 | 22500 | 22550 | 22500 | 1618 |
| 351 | 20230622 | 132200 | 10300102600 | 22500 | 22500 | 22500 | 22500 | 456 |
| 352 | 20230622 | 132100 | 10289842600 | 22500 | 22450 | 22500 | 22450 | 154 |
| 353 | 20230622 | 132000 | 10286382600 | 22450 | 22500 | 22500 | 22450 | 155 |
| 354 | 20230622 | 131900 | 10282896600 | 22450 | 22500 | 22500 | 22450 | 456 |
| 355 | 20230622 | 131800 | 10272637150 | 22500 | 22500 | 22500 | 22500 | 42 |
| 356 | 20230622 | 131700 | 10271692150 | 22450 | 22450 | 22450 | 22450 | 5 |
| 357 | 20230622 | 131600 | 10271579900 | 22450 | 22450 | 22450 | 22450 | 611 |
| 358 | 20230622 | 131500 | 10257862950 | 22450 | 22500 | 22500 | 22450 | 792 |
| 359 | 20230622 | 131400 | 10240043450 | 22550 | 22550 | 22550 | 22550 | 102 |
| 360 | 20230622 | 131300 | 10237743350 | 22550 | 22550 | 22550 | 22500 | 213 |
| 361 | 20230622 | 131200 | 10232940250 | 22550 | 22550 | 22600 | 22550 | 826 |
| 362 | 20230622 | 131100 | 10214313900 | 22550 | 22550 | 22550 | 22500 | 360 |
| 363 | 20230622 | 131000 | 10206197750 | 22550 | 22550 | 22550 | 22550 | 98 |
| 364 | 20230622 | 130900 | 10203987850 | 22550 | 22550 | 22550 | 22550 | 200 |
| 365 | 20230622 | 130800 | 10199477850 | 22500 | 22600 | 22600 | 22500 | 80 |
| 366 | 20230622 | 130700 | 10197674550 | 22550 | 22550 | 22550 | 22550 | 200 |
| 367 | 20230622 | 130600 | 10193164550 | 22550 | 22550 | 22600 | 22550 | 103 |
| 368 | 20230622 | 130500 | 10190841800 | 22600 | 22600 | 22600 | 22550 | 194 |
| 369 | 20230622 | 130400 | 10186467000 | 22550 | 22550 | 22550 | 22500 | 414 |
| 370 | 20230622 | 130300 | 10177131600 | 22550 | 22500 | 22550 | 22450 | 852 |
| 371 | 20230622 | 130200 | 10157966100 | 22500 | 22450 | 22500 | 22450 | 47 |
| 372 | 20230622 | 130100 | 10156910350 | 22450 | 22500 | 22500 | 22450 | 20 |
| 373 | 20230622 | 130000 | 10156460400 | 22450 | 22500 | 22500 | 22450 | 36 |
| 374 | 20230622 | 125900 | 10155650650 | 22500 | 22500 | 22500 | 22450 | 233 |
| 375 | 20230622 | 125800 | 10150408650 | 22450 | 22450 | 22450 | 22450 | 500 |
| 376 | 20230622 | 125700 | 10139183650 | 22500 | 22450 | 22500 | 22450 | 281 |
| 377 | 20230622 | 125600 | 10132870100 | 22500 | 22500 | 22500 | 22500 | 275 |
| 378 | 20230622 | 125500 | 10126682600 | 22500 | 22450 | 22500 | 22450 | 72 |
| 379 | 20230622 | 125400 | 10125064600 | 22450 | 22500 | 22500 | 22450 | 274 |
| 380 | 20230622 | 125300 | 10118913100 | 22400 | 22450 | 22450 | 22400 | 277 |
| 381 | 20230622 | 125200 | 10112695150 | 22450 | 22450 | 22450 | 22400 | 420 |
| 382 | 20230622 | 125100 | 10103279500 | 22400 | 22450 | 22450 | 22400 | 291 |
| 383 | 20230622 | 125000 | 10096750600 | 22450 | 22450 | 22450 | 22450 | 1197 |
| 384 | 20230622 | 124900 | 10069877950 | 22500 | 22500 | 22500 | 22450 | 313 |
| 385 | 20230622 | 124800 | 10062835700 | 22500 | 22500 | 22550 | 22500 | 290 |
| 386 | 20230622 | 124700 | 10056310650 | 22500 | 22500 | 22500 | 22500 | 95 |
| 387 | 20230622 | 124600 | 10054173150 | 22550 | 22500 | 22550 | 22500 | 1300 |
| 388 | 20230622 | 124500 | 10024923100 | 22500 | 22500 | 22500 | 22450 | 310 |
| 389 | 20230622 | 124400 | 10017963400 | 22500 | 22500 | 22500 | 22500 | 266 |
| 390 | 20230622 | 124300 | 10011978400 | 22500 | 22500 | 22500 | 22500 | 493 |
| 391 | 20230622 | 124200 | 10000885900 | 22500 | 22500 | 22500 | 22500 | 857 |
| 392 | 20230622 | 124100 | 9981603400 | 22450 | 22500 | 22500 | 22450 | 74 |
| 393 | 20230622 | 124000 | 9979941150 | 22500 | 22450 | 22500 | 22450 | 273 |
| 394 | 20230622 | 123900 | 9973812150 | 22450 | 22550 | 22600 | 22450 | 3895 |
| 395 | 20230622 | 123800 | 9886084450 | 22550 | 22550 | 22550 | 22500 | 130 |
| 396 | 20230622 | 123700 | 9883158700 | 22550 | 22550 | 22600 | 22550 | 1225 |
| 397 | 20230622 | 123600 | 9855514050 | 22550 | 22450 | 22550 | 22400 | 5082 |
| 398 | 20230622 | 123500 | 9741319400 | 22450 | 22450 | 22450 | 22400 | 110 |
| 399 | 20230622 | 123400 | 9738850150 | 22450 | 22450 | 22450 | 22400 | 2277 |
| 400 | 20230622 | 123300 | 9687841600 | 22450 | 22450 | 22450 | 22450 | 59 |
| 401 | 20230622 | 123200 | 9686517050 | 22450 | 22450 | 22500 | 22400 | 4437 |
| 402 | 20230622 | 123100 | 9586906350 | 22450 | 22500 | 22500 | 22450 | 4687 |
| 403 | 20230622 | 123000 | 9481682200 | 22450 | 22450 | 22450 | 22450 | 115 |
| 404 | 20230622 | 122900 | 9479100450 | 22500 | 22500 | 22550 | 22500 | 7591 |
| 405 | 20230622 | 122800 | 9308297050 | 22500 | 22550 | 22550 | 22500 | 1233 |
| 406 | 20230622 | 122700 | 9280545300 | 22500 | 22500 | 22550 | 22500 | 193 |
| 407 | 20230622 | 122600 | 9276202750 | 22550 | 22500 | 22550 | 22500 | 487 |
| 408 | 20230622 | 122500 | 9265223900 | 22550 | 22550 | 22550 | 22500 | 132 |
| 409 | 20230622 | 122400 | 9262248600 | 22550 | 22500 | 22550 | 22500 | 480 |
| 410 | 20230622 | 122300 | 9251447600 | 22500 | 22550 | 22550 | 22500 | 81 |
| 411 | 20230622 | 122200 | 9249625050 | 22500 | 22550 | 22550 | 22500 | 828 |
| 412 | 20230622 | 122100 | 9230989350 | 22550 | 22550 | 22550 | 22550 | 428 |
| 413 | 20230622 | 122000 | 9221337950 | 22550 | 22500 | 22550 | 22500 | 570 |
| 414 | 20230622 | 121900 | 9208489550 | 22500 | 22550 | 22550 | 22500 | 307 |
| 415 | 20230622 | 121800 | 9201580600 | 22550 | 22550 | 22550 | 22550 | 2433 |
| 416 | 20230622 | 121700 | 9146716450 | 22550 | 22550 | 22550 | 22550 | 85 |
| 417 | 20230622 | 121600 | 9144799700 | 22550 | 22550 | 22550 | 22550 | 738 |
| 418 | 20230622 | 121500 | 9128157800 | 22550 | 22600 | 22600 | 22550 | 443 |
| 419 | 20230622 | 121400 | 9118166800 | 22550 | 22600 | 22600 | 22550 | 197 |
| 420 | 20230622 | 121300 | 9113714850 | 22600 | 22600 | 22600 | 22550 | 4665 |
| 421 | 20230622 | 121200 | 9008514150 | 22650 | 22600 | 22650 | 22600 | 155 |
| 422 | 20230622 | 121100 | 9005010900 | 22650 | 22600 | 22650 | 22600 | 1678 |
| 423 | 20230622 | 121000 | 8967082300 | 22600 | 22650 | 22650 | 22600 | 62 |
| 424 | 20230622 | 120900 | 8965680000 | 22650 | 22650 | 22650 | 22650 | 10 |
| 425 | 20230622 | 120800 | 8965453500 | 22600 | 22600 | 22650 | 22600 | 15 |
| 426 | 20230622 | 120700 | 8965113950 | 22600 | 22600 | 22650 | 22600 | 137 |
| 427 | 20230622 | 120600 | 8962017700 | 22650 | 22650 | 22650 | 22650 | 6 |
| 428 | 20230622 | 120500 | 8961881800 | 22650 | 22700 | 22700 | 22550 | 9037 |
| 429 | 20230622 | 120400 | 8757740100 | 22650 | 22650 | 22650 | 22650 | 235 |
| 430 | 20230622 | 120300 | 8752417350 | 22650 | 22650 | 22700 | 22650 | 219 |
| 431 | 20230622 | 120200 | 8747454550 | 22650 | 22700 | 22700 | 22650 | 506 |
| 432 | 20230622 | 120100 | 8735993500 | 22700 | 22650 | 22700 | 22650 | 710 |
| 433 | 20230622 | 120000 | 8719911500 | 22650 | 22650 | 22650 | 22650 | 658 |
| 434 | 20230622 | 115900 | 8705007800 | 22650 | 22700 | 22700 | 22650 | 90 |
| 435 | 20230622 | 115800 | 8702967550 | 22700 | 22700 | 22700 | 22650 | 353 |
| 436 | 20230622 | 115700 | 8694959450 | 22700 | 22700 | 22700 | 22700 | 223 |
| 437 | 20230622 | 115600 | 8689897350 | 22700 | 22700 | 22700 | 22700 | 148 |
| 438 | 20230622 | 115500 | 8686537750 | 22650 | 22700 | 22700 | 22650 | 1556 |
| 439 | 20230622 | 115400 | 8651216850 | 22700 | 22700 | 22700 | 22650 | 2951 |
| 440 | 20230622 | 115300 | 8584254500 | 22700 | 22700 | 22700 | 22700 | 1028 |
| 441 | 20230622 | 115200 | 8560918900 | 22750 | 22700 | 22750 | 22700 | 29 |
| 442 | 20230622 | 115100 | 8560259950 | 22700 | 22700 | 22750 | 22700 | 119 |
| 443 | 20230622 | 115000 | 8557557900 | 22700 | 22750 | 22750 | 22700 | 111 |
| 444 | 20230622 | 114900 | 8555033600 | 22750 | 22750 | 22750 | 22750 | 64 |
| 445 | 20230622 | 114800 | 8553577600 | 22700 | 22700 | 22750 | 22700 | 1159 |
| 446 | 20230622 | 114700 | 8527216250 | 22700 | 22700 | 22700 | 22700 | 162 |
| 447 | 20230622 | 114600 | 8523538850 | 22750 | 22800 | 22800 | 22750 | 3750 |
| 448 | 20230622 | 114500 | 8438183800 | 22800 | 22800 | 22800 | 22750 | 263 |
| 449 | 20230622 | 114400 | 8432187900 | 22800 | 22750 | 22800 | 22750 | 4444 |
| 450 | 20230622 | 114300 | 8331086850 | 22750 | 22700 | 22750 | 22700 | 76 |
| 451 | 20230622 | 114200 | 8329361600 | 22650 | 22650 | 22700 | 22650 | 1155 |
| 452 | 20230622 | 114100 | 8303157450 | 22650 | 22650 | 22650 | 22650 | 2233 |
| 453 | 20230622 | 114000 | 8252580000 | 22600 | 22600 | 22600 | 22600 | 659 |
| 454 | 20230622 | 113900 | 8237686600 | 22600 | 22650 | 22650 | 22600 | 25 |
| 455 | 20230622 | 113800 | 8237121550 | 22650 | 22600 | 22650 | 22600 | 766 |
| 456 | 20230622 | 113700 | 8219809000 | 22600 | 22650 | 22650 | 22600 | 152 |
| 457 | 20230622 | 113600 | 8216373700 | 22600 | 22600 | 22600 | 22600 | 209 |
| 458 | 20230622 | 113500 | 8211650300 | 22600 | 22650 | 22650 | 22600 | 18 |
| 459 | 20230622 | 113400 | 8211243100 | 22650 | 22650 | 22700 | 22650 | 2547 |
| 460 | 20230622 | 113300 | 8153553500 | 22650 | 22650 | 22650 | 22650 | 36 |
| 461 | 20230622 | 113200 | 8152738100 | 22650 | 22650 | 22700 | 22650 | 72 |
| 462 | 20230622 | 113100 | 8151107250 | 22700 | 22700 | 22700 | 22700 | 24 |
| 463 | 20230622 | 113000 | 8150562450 | 22650 | 22700 | 22700 | 22650 | 215 |
| 464 | 20230622 | 112900 | 8145687950 | 22650 | 22650 | 22650 | 22650 | 92 |
| 465 | 20230622 | 112800 | 8143604150 | 22650 | 22700 | 22700 | 22650 | 182 |
| 466 | 20230622 | 112700 | 8139481100 | 22700 | 22700 | 22700 | 22650 | 1402 |
| 467 | 20230622 | 112600 | 8107725700 | 22700 | 22650 | 22700 | 22650 | 223 |
| 468 | 20230622 | 112500 | 8102666550 | 22650 | 22650 | 22700 | 22650 | 940 |
| 469 | 20230622 | 112400 | 8081373050 | 22650 | 22650 | 22700 | 22650 | 96 |
| 470 | 20230622 | 112300 | 8079198600 | 22650 | 22650 | 22700 | 22650 | 182 |
| 471 | 20230622 | 112200 | 8075075900 | 22650 | 22700 | 22700 | 22650 | 153 |
| 472 | 20230622 | 112100 | 8071602950 | 22700 | 22700 | 22700 | 22650 | 537 |
| 473 | 20230622 | 112000 | 8059416750 | 22700 | 22700 | 22700 | 22700 | 259 |
| 474 | 20230622 | 111900 | 8053537450 | 22700 | 22650 | 22700 | 22650 | 435 |
| 475 | 20230622 | 111800 | 8043683950 | 22650 | 22700 | 22700 | 22650 | 1691 |
| 476 | 20230622 | 111700 | 8005308450 | 22750 | 22750 | 22750 | 22700 | 1013 |
| 477 | 20230622 | 111600 | 7982306400 | 22750 | 22700 | 22750 | 22700 | 112 |
| 478 | 20230622 | 111500 | 7979763550 | 22750 | 22750 | 22750 | 22750 | 602 |
| 479 | 20230622 | 111400 | 7966068050 | 22700 | 22750 | 22750 | 22700 | 523 |
| 480 | 20230622 | 111300 | 7954191400 | 22700 | 22750 | 22750 | 22700 | 222 |
| 481 | 20230622 | 111200 | 7949141200 | 22750 | 22750 | 22750 | 22700 | 187 |
| 482 | 20230622 | 111100 | 7944887300 | 22750 | 22700 | 22750 | 22700 | 146 |
| 483 | 20230622 | 111000 | 7941572850 | 22750 | 22700 | 22750 | 22700 | 30 |
| 484 | 20230622 | 110900 | 7940891350 | 22700 | 22750 | 22750 | 22700 | 44 |
| 485 | 20230622 | 110800 | 7939890650 | 22750 | 22750 | 22750 | 22750 | 3 |
| 486 | 20230622 | 110700 | 7939822400 | 22750 | 22750 | 22750 | 22700 | 290 |
| 487 | 20230622 | 110600 | 7933237400 | 22750 | 22750 | 22750 | 22700 | 2390 |
| 488 | 20230622 | 110500 | 7878867200 | 22700 | 22600 | 22700 | 22600 | 3228 |
| 489 | 20230622 | 110400 | 7805737350 | 22600 | 22600 | 22650 | 22550 | 5051 |
| 490 | 20230622 | 110300 | 7691711650 | 22600 | 22600 | 22650 | 22600 | 81 |
| 491 | 20230622 | 110200 | 7689878500 | 22600 | 22650 | 22650 | 22600 | 1743 |
| 492 | 20230622 | 110100 | 7650481050 | 22650 | 22700 | 22700 | 22650 | 1005 |
| 493 | 20230622 | 110000 | 7627717650 | 22700 | 22650 | 22700 | 22650 | 84 |
| 494 | 20230622 | 105900 | 7625814950 | 22700 | 22700 | 22700 | 22650 | 132 |
| 495 | 20230622 | 105800 | 7622823550 | 22700 | 22700 | 22750 | 22700 | 957 |
| 496 | 20230622 | 105700 | 7601098500 | 22750 | 22750 | 22750 | 22700 | 263 |
| 497 | 20230622 | 105600 | 7595120250 | 22750 | 22750 | 22750 | 22700 | 824 |
| 498 | 20230622 | 105500 | 7576403350 | 22750 | 22750 | 22750 | 22700 | 1049 |
| 499 | 20230622 | 105400 | 7552562850 | 22750 | 22750 | 22750 | 22700 | 350 |
| 500 | 20230622 | 105300 | 7544601100 | 22750 | 22700 | 22750 | 22700 | 90 |
| 501 | 20230622 | 105200 | 7542556350 | 22750 | 22750 | 22750 | 22750 | 2685 |
| 502 | 20230622 | 105100 | 7481472600 | 22750 | 22700 | 22750 | 22700 | 69 |
| 503 | 20230622 | 105000 | 7479906150 | 22750 | 22700 | 22750 | 22650 | 1136 |
| 504 | 20230622 | 104900 | 7454118550 | 22700 | 22700 | 22700 | 22650 | 407 |
| 505 | 20230622 | 104800 | 7444894650 | 22650 | 22700 | 22700 | 22650 | 143 |
| 506 | 20230622 | 104700 | 7441649050 | 22700 | 22650 | 22700 | 22600 | 388 |
| 507 | 20230622 | 104600 | 7432861450 | 22650 | 22700 | 22700 | 22600 | 1327 |
| 508 | 20230622 | 104500 | 7402804900 | 22700 | 22650 | 22700 | 22650 | 1135 |
| 509 | 20230622 | 104400 | 7377075150 | 22650 | 22650 | 22650 | 22650 | 947 |
| 510 | 20230622 | 104300 | 7355625600 | 22600 | 22600 | 22650 | 22600 | 207 |
| 511 | 20230622 | 104200 | 7350947300 | 22650 | 22600 | 22650 | 22600 | 421 |
| 512 | 20230622 | 104100 | 7341430600 | 22650 | 22650 | 22650 | 22600 | 551 |
| 513 | 20230622 | 104000 | 7328975950 | 22600 | 22650 | 22650 | 22600 | 655 |
| 514 | 20230622 | 103900 | 7314168850 | 22600 | 22650 | 22650 | 22600 | 1151 |
| 515 | 20230622 | 103800 | 7288151700 | 22650 | 22650 | 22700 | 22650 | 646 |
| 516 | 20230622 | 103700 | 7273500700 | 22700 | 22700 | 22700 | 22650 | 2207 |
| 517 | 20230622 | 103600 | 7223508250 | 22700 | 22700 | 22700 | 22650 | 577 |
| 518 | 20230622 | 103500 | 7210420800 | 22700 | 22700 | 22700 | 22650 | 270 |
| 519 | 20230622 | 103400 | 7204297200 | 22700 | 22700 | 22700 | 22700 | 55 |
| 520 | 20230622 | 103300 | 7203048700 | 22650 | 22650 | 22700 | 22650 | 223 |
| 521 | 20230622 | 103200 | 7197988200 | 22700 | 22700 | 22700 | 22700 | 38 |
| 522 | 20230622 | 103100 | 7197125600 | 22650 | 22700 | 22700 | 22650 | 268 |
| 523 | 20230622 | 103000 | 7191045300 | 22700 | 22700 | 22700 | 22650 | 84 |
| 524 | 20230622 | 102900 | 7189139500 | 22700 | 22700 | 22700 | 22700 | 2868 |
| 525 | 20230622 | 102800 | 7124035900 | 22700 | 22650 | 22700 | 22650 | 2155 |
| 526 | 20230622 | 102700 | 7075219900 | 22600 | 22650 | 22650 | 22600 | 128 |
| 527 | 20230622 | 102600 | 7072321750 | 22600 | 22650 | 22650 | 22600 | 493 |
| 528 | 20230622 | 102500 | 7061158200 | 22650 | 22650 | 22650 | 22600 | 87 |
| 529 | 20230622 | 102400 | 7059187750 | 22650 | 22650 | 22650 | 22600 | 199 |
| 530 | 20230622 | 102300 | 7054684450 | 22650 | 22550 | 22650 | 22550 | 403 |
| 531 | 20230622 | 102200 | 7045562350 | 22600 | 22600 | 22650 | 22600 | 558 |
| 532 | 20230622 | 102100 | 7032951500 | 22600 | 22600 | 22650 | 22550 | 1241 |
| 533 | 20230622 | 102000 | 7004925700 | 22650 | 22650 | 22650 | 22600 | 409 |
| 534 | 20230622 | 101900 | 6995672200 | 22600 | 22600 | 22650 | 22600 | 351 |
| 535 | 20230622 | 101800 | 6987739550 | 22650 | 22650 | 22650 | 22600 | 977 |
| 536 | 20230622 | 101700 | 6965657500 | 22650 | 22600 | 22650 | 22600 | 2065 |
| 537 | 20230622 | 101600 | 6918982800 | 22600 | 22550 | 22600 | 22550 | 4674 |
| 538 | 20230622 | 101500 | 6813558250 | 22550 | 22550 | 22550 | 22500 | 256 |
| 539 | 20230622 | 101400 | 6807798100 | 22550 | 22550 | 22550 | 22500 | 1384 |
| 540 | 20230622 | 101300 | 6776656100 | 22500 | 22500 | 22550 | 22500 | 659 |
| 541 | 20230622 | 101200 | 6761828550 | 22550 | 22550 | 22550 | 22500 | 2522 |
| 542 | 20230622 | 101100 | 6705083150 | 22550 | 22550 | 22550 | 22500 | 204 |
| 543 | 20230622 | 101000 | 6700487950 | 22550 | 22500 | 22550 | 22500 | 1611 |
| 544 | 20230622 | 100900 | 6664232450 | 22500 | 22550 | 22550 | 22500 | 1104 |
| 545 | 20230622 | 100800 | 6639392350 | 22550 | 22550 | 22550 | 22500 | 1030 |
| 546 | 20230622 | 100700 | 6616200100 | 22500 | 22550 | 22550 | 22500 | 387 |
| 547 | 20230622 | 100600 | 6607490050 | 22550 | 22550 | 22550 | 22500 | 500 |
| 548 | 20230622 | 100500 | 6596216200 | 22550 | 22500 | 22550 | 22500 | 227 |
| 549 | 20230622 | 100400 | 6591098900 | 22500 | 22550 | 22550 | 22500 | 233 |
| 550 | 20230622 | 100300 | 6585845250 | 22500 | 22550 | 22550 | 22500 | 429 |
| 551 | 20230622 | 100200 | 6576176950 | 22550 | 22550 | 22550 | 22500 | 259 |
| 552 | 20230622 | 100100 | 6570341750 | 22500 | 22500 | 22550 | 22450 | 810 |
| 553 | 20230622 | 100000 | 6552103900 | 22500 | 22450 | 22550 | 22450 | 1109 |
| 554 | 20230622 | 095900 | 6527184100 | 22450 | 22500 | 22500 | 22400 | 9659 |
| 555 | 20230622 | 095800 | 6310089900 | 22550 | 22500 | 22550 | 22500 | 671 |
| 556 | 20230622 | 095700 | 6294980300 | 22500 | 22600 | 22600 | 22500 | 3951 |
| 557 | 20230622 | 095600 | 6205909250 | 22600 | 22600 | 22600 | 22600 | 176 |
| 558 | 20230622 | 095500 | 6201931650 | 22600 | 22600 | 22600 | 22550 | 447 |
| 559 | 20230622 | 095400 | 6191849200 | 22600 | 22650 | 22650 | 22600 | 853 |
| 560 | 20230622 | 095300 | 6172570900 | 22650 | 22600 | 22650 | 22550 | 3035 |
| 561 | 20230622 | 095200 | 6103979950 | 22600 | 22550 | 22600 | 22550 | 1294 |
| 562 | 20230622 | 095100 | 6074797150 | 22550 | 22600 | 22600 | 22550 | 7389 |
| 563 | 20230622 | 095000 | 5908174050 | 22600 | 22600 | 22600 | 22600 | 3893 |
| 564 | 20230622 | 094900 | 5820192250 | 22600 | 22600 | 22600 | 22550 | 857 |
| 565 | 20230622 | 094800 | 5800848350 | 22600 | 22650 | 22650 | 22600 | 332 |
| 566 | 20230622 | 094700 | 5793344750 | 22650 | 22650 | 22650 | 22550 | 2762 |
| 567 | 20230622 | 094600 | 5730921900 | 22650 | 22650 | 22650 | 22600 | 678 |
| 568 | 20230622 | 094500 | 5715595200 | 22650 | 22650 | 22650 | 22600 | 528 |
| 569 | 20230622 | 094400 | 5703661550 | 22650 | 22600 | 22650 | 22600 | 643 |
| 570 | 20230622 | 094300 | 5689123050 | 22650 | 22600 | 22650 | 22600 | 2232 |
| 571 | 20230622 | 094200 | 5638667800 | 22650 | 22650 | 22650 | 22600 | 199 |
| 572 | 20230622 | 094100 | 5634163300 | 22600 | 22650 | 22650 | 22600 | 1207 |
| 573 | 20230622 | 094000 | 5606875700 | 22600 | 22700 | 22700 | 22600 | 4099 |
| 574 | 20230622 | 093900 | 5513956650 | 22700 | 22750 | 22750 | 22700 | 621 |
| 575 | 20230622 | 093800 | 5499836350 | 22750 | 22800 | 22800 | 22750 | 2705 |
| 576 | 20230622 | 093700 | 5438290050 | 22800 | 22800 | 22800 | 22750 | 1587 |
| 577 | 20230622 | 093600 | 5402106500 | 22800 | 22800 | 22800 | 22700 | 3615 |
| 578 | 20230622 | 093500 | 5319801000 | 22800 | 22750 | 22800 | 22700 | 1294 |
| 579 | 20230622 | 093400 | 5290363750 | 22750 | 22700 | 22750 | 22650 | 1727 |
| 580 | 20230622 | 093300 | 5251153550 | 22800 | 22800 | 22800 | 22750 | 1790 |
| 581 | 20230622 | 093200 | 5210387100 | 22800 | 22750 | 22800 | 22750 | 407 |
| 582 | 20230622 | 093100 | 5201110800 | 22800 | 22700 | 22800 | 22650 | 21006 |
| 583 | 20230622 | 093000 | 4723686650 | 22650 | 22700 | 22700 | 22650 | 577 |
| 584 | 20230622 | 092900 | 4710610000 | 22650 | 22700 | 22700 | 22650 | 354 |
| 585 | 20230622 | 092800 | 4702590950 | 22700 | 22600 | 22700 | 22600 | 1948 |
| 586 | 20230622 | 092700 | 4658469550 | 22650 | 22650 | 22700 | 22600 | 786 |
| 587 | 20230622 | 092600 | 4640667950 | 22650 | 22650 | 22700 | 22650 | 717 |
| 588 | 20230622 | 092500 | 4624422800 | 22650 | 22650 | 22700 | 22650 | 1289 |
| 589 | 20230622 | 092400 | 4595197750 | 22700 | 22650 | 22700 | 22650 | 8876 |
| 590 | 20230622 | 092300 | 4393715250 | 22700 | 22700 | 22700 | 22650 | 3001 |
| 591 | 20230622 | 092200 | 4325727900 | 22700 | 22700 | 22750 | 22700 | 3961 |
| 592 | 20230622 | 092100 | 4235812700 | 22750 | 22800 | 22800 | 22750 | 3436 |
| 593 | 20230622 | 092000 | 4157636750 | 22800 | 22750 | 22800 | 22750 | 713 |
| 594 | 20230622 | 091900 | 4141401900 | 22750 | 22750 | 22800 | 22750 | 1087 |
| 595 | 20230622 | 091800 | 4116622300 | 22800 | 22750 | 22850 | 22750 | 4029 |
| 596 | 20230622 | 091700 | 4024840550 | 22750 | 22750 | 22750 | 22700 | 3420 |
| 597 | 20230622 | 091600 | 3947205600 | 22750 | 22700 | 22750 | 22650 | 3296 |
| 598 | 20230622 | 091500 | 3872414500 | 22700 | 22650 | 22700 | 22600 | 4935 |
| 599 | 20230622 | 091400 | 3760686950 | 22600 | 22550 | 22700 | 22550 | 4814 |
| 600 | 20230622 | 091300 | 3651854100 | 22550 | 22450 | 22550 | 22450 | 1526 |
| 601 | 20230622 | 091200 | 3617548150 | 22450 | 22400 | 22500 | 22350 | 4745 |
| 602 | 20230622 | 091100 | 3511256100 | 22400 | 22450 | 22500 | 22350 | 11082 |
| 603 | 20230622 | 091000 | 3262825550 | 22450 | 22550 | 22550 | 22450 | 10313 |
| 604 | 20230622 | 090900 | 3030681950 | 22550 | 22650 | 22650 | 22550 | 3101 |
| 605 | 20230622 | 090800 | 2960604250 | 22650 | 22700 | 22750 | 22650 | 6202 |
| 606 | 20230622 | 090700 | 2819940850 | 22750 | 22850 | 22850 | 22600 | 13050 |
| 607 | 20230622 | 090600 | 2523404000 | 22800 | 22900 | 22900 | 22750 | 5791 |
| 608 | 20230622 | 090500 | 2391259950 | 22900 | 22800 | 22900 | 22800 | 9680 |
| 609 | 20230622 | 090400 | 2170154150 | 22800 | 22900 | 22900 | 22800 | 8454 |
| 610 | 20230622 | 090300 | 1977077900 | 22900 | 22800 | 22950 | 22800 | 20887 |
| 611 | 20230622 | 090200 | 1499618050 | 22800 | 22800 | 22850 | 22750 | 5433 |
| 612 | 20230622 | 090100 | 1375799250 | 22800 | 22800 | 22900 | 22750 | 16009 |
| 613 | 20230622 | 090000 | 1010454150 | 22800 | 22700 | 23000 | 22650 | 44250 |