34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 191600 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 21987 |
| 3 | 20230626 | 191500 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 4 | 20230626 | 191400 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 5 | 20230626 | 191300 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 6 | 20230626 | 191200 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 7 | 20230626 | 191100 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 8 | 20230626 | 191000 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 9 | 20230626 | 190900 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 10 | 20230626 | 190800 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 11 | 20230626 | 190700 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 12 | 20230626 | 190600 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 13 | 20230626 | 190500 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 14 | 20230626 | 190400 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 15 | 20230626 | 190300 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 16 | 20230626 | 190200 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 17 | 20230626 | 190100 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 18 | 20230626 | 190000 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 19 | 20230626 | 185900 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 20 | 20230626 | 185800 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 21 | 20230626 | 185700 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 22 | 20230626 | 185600 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 23 | 20230626 | 185500 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 24 | 20230626 | 185400 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 25 | 20230626 | 185300 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 26 | 20230626 | 185200 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 27 | 20230626 | 185100 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 28 | 20230626 | 185000 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 29 | 20230626 | 184900 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 30 | 20230626 | 184800 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 31 | 20230626 | 184700 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 32 | 20230626 | 184600 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 21987 |
| 33 | 20230626 | 184500 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 34 | 20230626 | 184400 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 35 | 20230626 | 184300 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 36 | 20230626 | 184200 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 37 | 20230626 | 184100 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 38 | 20230626 | 184000 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 39 | 20230626 | 183900 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 40 | 20230626 | 183800 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 41 | 20230626 | 183700 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 42 | 20230626 | 183600 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 43 | 20230626 | 183500 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 44 | 20230626 | 183400 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 45 | 20230626 | 183300 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 46 | 20230626 | 183200 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 47 | 20230626 | 183100 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 48 | 20230626 | 183000 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 49 | 20230626 | 182900 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 50 | 20230626 | 182800 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 51 | 20230626 | 182700 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 52 | 20230626 | 182600 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 53 | 20230626 | 182500 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 54 | 20230626 | 182400 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 55 | 20230626 | 182300 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 56 | 20230626 | 182200 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 57 | 20230626 | 182100 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 58 | 20230626 | 182000 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 59 | 20230626 | 181900 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 60 | 20230626 | 181800 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 61 | 20230626 | 181700 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 62 | 20230626 | 181600 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 21987 |
| 63 | 20230626 | 181500 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 64 | 20230626 | 181400 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 65 | 20230626 | 181300 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 66 | 20230626 | 181200 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 67 | 20230626 | 181100 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 68 | 20230626 | 181000 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 69 | 20230626 | 180900 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 70 | 20230626 | 180800 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 71 | 20230626 | 180700 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 72 | 20230626 | 180600 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 73 | 20230626 | 180500 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 74 | 20230626 | 180400 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 75 | 20230626 | 180300 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 76 | 20230626 | 180200 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 77 | 20230626 | 180100 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 78 | 20230626 | 180000 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 79 | 20230626 | 175900 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 80 | 20230626 | 175800 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 81 | 20230626 | 175700 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 82 | 20230626 | 175600 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 83 | 20230626 | 175500 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 84 | 20230626 | 175400 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 85 | 20230626 | 175300 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 86 | 20230626 | 175200 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 87 | 20230626 | 175100 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 88 | 20230626 | 175000 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 89 | 20230626 | 174900 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 90 | 20230626 | 174800 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 91 | 20230626 | 174700 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 92 | 20230626 | 174600 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 21987 |
| 93 | 20230626 | 174500 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 94 | 20230626 | 174400 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 95 | 20230626 | 174300 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 96 | 20230626 | 174200 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 97 | 20230626 | 174100 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 98 | 20230626 | 174000 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 99 | 20230626 | 173900 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 100 | 20230626 | 173800 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 101 | 20230626 | 173700 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 102 | 20230626 | 173600 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 103 | 20230626 | 173500 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 104 | 20230626 | 173400 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 105 | 20230626 | 173300 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 106 | 20230626 | 173200 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 107 | 20230626 | 173100 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 108 | 20230626 | 173000 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 109 | 20230626 | 172900 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 110 | 20230626 | 172800 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 111 | 20230626 | 172700 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 112 | 20230626 | 172600 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 113 | 20230626 | 172500 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 114 | 20230626 | 172400 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 115 | 20230626 | 172300 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 116 | 20230626 | 172200 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 117 | 20230626 | 172100 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 118 | 20230626 | 172000 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 119 | 20230626 | 171900 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 120 | 20230626 | 171800 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 121 | 20230626 | 171700 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 122 | 20230626 | 171600 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 21987 |
| 123 | 20230626 | 171500 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 124 | 20230626 | 171400 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 125 | 20230626 | 171300 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 126 | 20230626 | 171200 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 127 | 20230626 | 171100 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 128 | 20230626 | 171000 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 129 | 20230626 | 170900 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 130 | 20230626 | 170800 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 131 | 20230626 | 170700 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 132 | 20230626 | 170600 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 133 | 20230626 | 170500 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 134 | 20230626 | 170400 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 135 | 20230626 | 170300 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 136 | 20230626 | 170200 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 137 | 20230626 | 170100 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 138 | 20230626 | 170000 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 139 | 20230626 | 165900 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 140 | 20230626 | 165800 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 141 | 20230626 | 165700 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 142 | 20230626 | 165600 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 143 | 20230626 | 165500 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 144 | 20230626 | 165400 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 145 | 20230626 | 165300 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 146 | 20230626 | 165200 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 147 | 20230626 | 165100 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 148 | 20230626 | 165000 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 149 | 20230626 | 164900 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 150 | 20230626 | 164800 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 151 | 20230626 | 164700 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 152 | 20230626 | 164600 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 21987 |
| 153 | 20230626 | 164500 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 154 | 20230626 | 164400 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 155 | 20230626 | 164300 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 156 | 20230626 | 164200 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 157 | 20230626 | 164100 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 158 | 20230626 | 164000 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 159 | 20230626 | 163900 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 160 | 20230626 | 163800 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 161 | 20230626 | 163700 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 162 | 20230626 | 163600 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 163 | 20230626 | 163500 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 164 | 20230626 | 163400 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 165 | 20230626 | 163300 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 166 | 20230626 | 163200 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 167 | 20230626 | 163100 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 168 | 20230626 | 163000 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 169 | 20230626 | 162900 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 170 | 20230626 | 162800 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 171 | 20230626 | 162700 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 172 | 20230626 | 162600 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 173 | 20230626 | 162500 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 174 | 20230626 | 162400 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 175 | 20230626 | 162300 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 176 | 20230626 | 162200 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 177 | 20230626 | 162100 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 178 | 20230626 | 162000 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 179 | 20230626 | 161900 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 180 | 20230626 | 161800 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 181 | 20230626 | 161700 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 182 | 20230626 | 161600 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 21987 |
| 183 | 20230626 | 161500 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 184 | 20230626 | 161400 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 185 | 20230626 | 161300 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 186 | 20230626 | 161200 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 187 | 20230626 | 161100 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 188 | 20230626 | 161000 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 189 | 20230626 | 160900 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 190 | 20230626 | 160800 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 191 | 20230626 | 160700 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 192 | 20230626 | 160600 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 193 | 20230626 | 160500 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 194 | 20230626 | 160400 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 195 | 20230626 | 160300 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 196 | 20230626 | 160200 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 197 | 20230626 | 160100 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 198 | 20230626 | 160000 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 199 | 20230626 | 155900 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 200 | 20230626 | 155800 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 201 | 20230626 | 155700 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 202 | 20230626 | 155600 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 203 | 20230626 | 155500 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 204 | 20230626 | 155400 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 205 | 20230626 | 155300 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 206 | 20230626 | 155200 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 207 | 20230626 | 155100 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 208 | 20230626 | 155000 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 209 | 20230626 | 154900 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 210 | 20230626 | 154800 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 211 | 20230626 | 154700 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 212 | 20230626 | 154600 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 21987 |
| 213 | 20230626 | 154500 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 214 | 20230626 | 154400 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 215 | 20230626 | 154300 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 216 | 20230626 | 154200 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 217 | 20230626 | 154100 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 218 | 20230626 | 154000 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 219 | 20230626 | 153900 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 220 | 20230626 | 153800 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 221 | 20230626 | 153700 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 222 | 20230626 | 153600 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 223 | 20230626 | 153500 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 224 | 20230626 | 153400 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 225 | 20230626 | 153300 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 226 | 20230626 | 153200 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 227 | 20230626 | 153100 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 228 | 20230626 | 153000 | 37605954400 | 36850 | 36850 | 36850 | 36850 | 21987 |
| 229 | 20230626 | 152900 | 36795733450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 230 | 20230626 | 152800 | 36795733450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 231 | 20230626 | 152700 | 36795733450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 232 | 20230626 | 152600 | 36795733450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 233 | 20230626 | 152500 | 36795733450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 234 | 20230626 | 152400 | 36795733450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 235 | 20230626 | 152300 | 36795733450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 236 | 20230626 | 152200 | 36795733450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 237 | 20230626 | 152100 | 36795733450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 238 | 20230626 | 152000 | 36795733450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 239 | 20230626 | 151900 | 36795733450 | 36850 | 36800 | 36900 | 36800 | 3039 |
| 240 | 20230626 | 151800 | 36683746850 | 36850 | 36800 | 36850 | 36800 | 1171 |
| 241 | 20230626 | 151700 | 36640616650 | 36800 | 36850 | 36900 | 36800 | 1611 |
| 242 | 20230626 | 151600 | 36581254250 | 36850 | 36650 | 36900 | 36650 | 3661 |
| 243 | 20230626 | 151500 | 36446641850 | 36650 | 36650 | 36700 | 36650 | 3381 |
| 244 | 20230626 | 151400 | 36322618900 | 36700 | 36550 | 36700 | 36550 | 16413 |
| 245 | 20230626 | 151300 | 35721629100 | 36600 | 36600 | 36600 | 36550 | 990 |
| 246 | 20230626 | 151200 | 35685429550 | 36550 | 36600 | 36600 | 36550 | 751 |
| 247 | 20230626 | 151100 | 35657971300 | 36550 | 36600 | 36600 | 36550 | 1298 |
| 248 | 20230626 | 151000 | 35610501450 | 36600 | 36650 | 36650 | 36550 | 3119 |
| 249 | 20230626 | 150900 | 35496336300 | 36650 | 36650 | 36700 | 36650 | 4636 |
| 250 | 20230626 | 150800 | 35326390800 | 36700 | 36700 | 36700 | 36650 | 1476 |
| 251 | 20230626 | 150700 | 35272234950 | 36700 | 36700 | 36750 | 36650 | 8414 |
| 252 | 20230626 | 150600 | 34963501750 | 36700 | 36750 | 36750 | 36700 | 1275 |
| 253 | 20230626 | 150500 | 34916695400 | 36750 | 36750 | 36750 | 36700 | 1143 |
| 254 | 20230626 | 150400 | 34874734150 | 36700 | 36750 | 36750 | 36700 | 1892 |
| 255 | 20230626 | 150300 | 34805282900 | 36700 | 36750 | 36750 | 36700 | 2635 |
| 256 | 20230626 | 150200 | 34708560650 | 36750 | 36750 | 36750 | 36700 | 1592 |
| 257 | 20230626 | 150100 | 34650074000 | 36750 | 36750 | 36750 | 36700 | 1936 |
| 258 | 20230626 | 150000 | 34578926750 | 36700 | 36700 | 36750 | 36700 | 1028 |
| 259 | 20230626 | 145900 | 34541189900 | 36700 | 36750 | 36750 | 36700 | 1446 |
| 260 | 20230626 | 145800 | 34488080000 | 36750 | 36700 | 36750 | 36700 | 242 |
| 261 | 20230626 | 145700 | 34479188350 | 36750 | 36750 | 36750 | 36700 | 1386 |
| 262 | 20230626 | 145600 | 34428272250 | 36750 | 36700 | 36750 | 36700 | 740 |
| 263 | 20230626 | 145500 | 34401096400 | 36700 | 36700 | 36750 | 36700 | 1853 |
| 264 | 20230626 | 145400 | 34333053350 | 36750 | 36700 | 36750 | 36700 | 570 |
| 265 | 20230626 | 145300 | 34312111250 | 36700 | 36700 | 36750 | 36700 | 1923 |
| 266 | 20230626 | 145200 | 34241478600 | 36750 | 36750 | 36750 | 36700 | 719 |
| 267 | 20230626 | 145100 | 34215073650 | 36700 | 36700 | 36750 | 36700 | 2613 |
| 268 | 20230626 | 145000 | 34119055350 | 36750 | 36750 | 36750 | 36700 | 1156 |
| 269 | 20230626 | 144900 | 34076619450 | 36750 | 36700 | 36750 | 36700 | 797 |
| 270 | 20230626 | 144800 | 34047360750 | 36750 | 36700 | 36750 | 36700 | 1178 |
| 271 | 20230626 | 144700 | 34004101100 | 36750 | 36750 | 36750 | 36700 | 1779 |
| 272 | 20230626 | 144600 | 33938786100 | 36700 | 36750 | 36750 | 36700 | 1783 |
| 273 | 20230626 | 144500 | 33873262900 | 36700 | 36700 | 36750 | 36700 | 409 |
| 274 | 20230626 | 144400 | 33858237000 | 36700 | 36700 | 36750 | 36650 | 1986 |
| 275 | 20230626 | 144300 | 33785333750 | 36700 | 36600 | 36700 | 36600 | 31847 |
| 276 | 20230626 | 144200 | 32619060250 | 36600 | 36600 | 36600 | 36550 | 1464 |
| 277 | 20230626 | 144100 | 32565495450 | 36600 | 36550 | 36600 | 36550 | 5970 |
| 278 | 20230626 | 144000 | 32347045250 | 36550 | 36550 | 36600 | 36550 | 1641 |
| 279 | 20230626 | 143900 | 32287058250 | 36600 | 36550 | 36600 | 36550 | 5550 |
| 280 | 20230626 | 143800 | 32084193550 | 36500 | 36550 | 36550 | 36500 | 14835 |
| 281 | 20230626 | 143700 | 31542004450 | 36550 | 36600 | 36600 | 36550 | 3835 |
| 282 | 20230626 | 143600 | 31401825200 | 36550 | 36550 | 36600 | 36550 | 14591 |
| 283 | 20230626 | 143500 | 30868067050 | 36550 | 36600 | 36600 | 36550 | 2492 |
| 284 | 20230626 | 143400 | 30776980400 | 36600 | 36600 | 36650 | 36550 | 4551 |
| 285 | 20230626 | 143300 | 30610418700 | 36650 | 36600 | 36650 | 36600 | 1593 |
| 286 | 20230626 | 143200 | 30552093800 | 36600 | 36700 | 36700 | 36600 | 6624 |
| 287 | 20230626 | 143100 | 30309325150 | 36700 | 36750 | 36750 | 36650 | 2201 |
| 288 | 20230626 | 143000 | 30228576700 | 36700 | 36700 | 36750 | 36700 | 4589 |
| 289 | 20230626 | 142900 | 30060144200 | 36700 | 36700 | 36750 | 36700 | 390 |
| 290 | 20230626 | 142800 | 30045827000 | 36700 | 36750 | 36750 | 36700 | 968 |
| 291 | 20230626 | 142700 | 30010289150 | 36750 | 36700 | 36750 | 36700 | 265 |
| 292 | 20230626 | 142600 | 30000557250 | 36700 | 36700 | 36750 | 36700 | 489 |
| 293 | 20230626 | 142500 | 29982606000 | 36750 | 36800 | 36800 | 36700 | 1614 |
| 294 | 20230626 | 142400 | 29923290450 | 36750 | 36750 | 36800 | 36750 | 6188 |
| 295 | 20230626 | 142300 | 29695872600 | 36800 | 36850 | 36850 | 36750 | 5124 |
| 296 | 20230626 | 142200 | 29507316900 | 36800 | 36800 | 36850 | 36800 | 1534 |
| 297 | 20230626 | 142100 | 29450854650 | 36850 | 36800 | 36850 | 36800 | 441 |
| 298 | 20230626 | 142000 | 29434611900 | 36800 | 36900 | 36900 | 36800 | 2897 |
| 299 | 20230626 | 141900 | 29327879800 | 36850 | 36850 | 36850 | 36850 | 1421 |
| 300 | 20230626 | 141800 | 29275515950 | 36900 | 36850 | 36900 | 36850 | 261 |
| 301 | 20230626 | 141700 | 29265891450 | 36850 | 36850 | 36900 | 36850 | 1011 |
| 302 | 20230626 | 141600 | 29228621450 | 36850 | 36850 | 36900 | 36850 | 1671 |
| 303 | 20230626 | 141500 | 29167038050 | 36850 | 36900 | 36900 | 36850 | 864 |
| 304 | 20230626 | 141400 | 29135173100 | 36900 | 36900 | 36900 | 36850 | 462 |
| 305 | 20230626 | 141300 | 29118139600 | 36900 | 36900 | 36900 | 36850 | 1321 |
| 306 | 20230626 | 141200 | 29069453500 | 36850 | 36900 | 36900 | 36850 | 644 |
| 307 | 20230626 | 141100 | 29045714150 | 36900 | 36900 | 36900 | 36850 | 877 |
| 308 | 20230626 | 141000 | 29013354150 | 36900 | 36850 | 36900 | 36850 | 483 |
| 309 | 20230626 | 140900 | 28995546850 | 36900 | 36900 | 36900 | 36850 | 734 |
| 310 | 20230626 | 140800 | 28968488500 | 36850 | 36900 | 36900 | 36850 | 179 |
| 311 | 20230626 | 140700 | 28961886150 | 36850 | 36900 | 36900 | 36850 | 335 |
| 312 | 20230626 | 140600 | 28949525350 | 36850 | 36850 | 36900 | 36850 | 811 |
| 313 | 20230626 | 140500 | 28919621750 | 36850 | 36850 | 36900 | 36850 | 358 |
| 314 | 20230626 | 140400 | 28906427250 | 36900 | 36900 | 36900 | 36850 | 81 |
| 315 | 20230626 | 140300 | 28903438950 | 36850 | 36900 | 36900 | 36850 | 384 |
| 316 | 20230626 | 140200 | 28889285500 | 36900 | 36900 | 36900 | 36850 | 5601 |
| 317 | 20230626 | 140100 | 28682846150 | 36900 | 36850 | 36900 | 36850 | 131 |
| 318 | 20230626 | 140000 | 28678016500 | 36900 | 36850 | 36900 | 36850 | 693 |
| 319 | 20230626 | 135900 | 28652471050 | 36850 | 36900 | 36900 | 36850 | 713 |
| 320 | 20230626 | 135800 | 28626173600 | 36900 | 36850 | 36900 | 36850 | 1188 |
| 321 | 20230626 | 135700 | 28582344550 | 36900 | 36900 | 36900 | 36850 | 488 |
| 322 | 20230626 | 135600 | 28564341650 | 36850 | 36900 | 36950 | 36850 | 834 |
| 323 | 20230626 | 135500 | 28533586100 | 36900 | 36850 | 36900 | 36850 | 631 |
| 324 | 20230626 | 135400 | 28510303000 | 36900 | 36900 | 36900 | 36850 | 972 |
| 325 | 20230626 | 135300 | 28474451500 | 36900 | 37000 | 37000 | 36900 | 2205 |
| 326 | 20230626 | 135200 | 28393038400 | 37000 | 36800 | 37000 | 36800 | 9050 |
| 327 | 20230626 | 135100 | 28059499300 | 36800 | 36800 | 36850 | 36800 | 234 |
| 328 | 20230626 | 135000 | 28050883250 | 36800 | 36850 | 36850 | 36800 | 735 |
| 329 | 20230626 | 134900 | 28023823700 | 36800 | 36800 | 36850 | 36800 | 774 |
| 330 | 20230626 | 134800 | 27995332250 | 36850 | 36800 | 36850 | 36800 | 236 |
| 331 | 20230626 | 134700 | 27986642400 | 36800 | 36800 | 36850 | 36800 | 679 |
| 332 | 20230626 | 134600 | 27961652350 | 36850 | 36850 | 36850 | 36800 | 826 |
| 333 | 20230626 | 134500 | 27931235850 | 36800 | 36800 | 36850 | 36800 | 1397 |
| 334 | 20230626 | 134400 | 27879823400 | 36800 | 36800 | 36850 | 36800 | 1978 |
| 335 | 20230626 | 134300 | 27807021300 | 36800 | 36800 | 36850 | 36800 | 1170 |
| 336 | 20230626 | 134200 | 27763962400 | 36850 | 36800 | 36850 | 36800 | 650 |
| 337 | 20230626 | 134100 | 27740038650 | 36800 | 36900 | 36900 | 36800 | 1806 |
| 338 | 20230626 | 134000 | 27673486650 | 36850 | 36850 | 36900 | 36850 | 2320 |
| 339 | 20230626 | 133900 | 27587986700 | 36850 | 36850 | 36900 | 36850 | 393 |
| 340 | 20230626 | 133800 | 27573495600 | 36900 | 36950 | 36950 | 36850 | 826 |
| 341 | 20230626 | 133700 | 27543023350 | 36900 | 36900 | 36950 | 36900 | 1274 |
| 342 | 20230626 | 133600 | 27496012500 | 36850 | 36850 | 36850 | 36800 | 6208 |
| 343 | 20230626 | 133500 | 27267270900 | 36850 | 36850 | 36850 | 36800 | 4102 |
| 344 | 20230626 | 133400 | 27116238650 | 36850 | 36900 | 36900 | 36850 | 2437 |
| 345 | 20230626 | 133300 | 27026430850 | 36900 | 36900 | 36950 | 36850 | 1168 |
| 346 | 20230626 | 133200 | 26983331150 | 36900 | 36950 | 36950 | 36900 | 4688 |
| 347 | 20230626 | 133100 | 26810335750 | 36950 | 36900 | 36950 | 36900 | 583 |
| 348 | 20230626 | 133000 | 26788815600 | 36900 | 36900 | 36950 | 36900 | 603 |
| 349 | 20230626 | 132900 | 26766544600 | 36900 | 36900 | 36950 | 36900 | 504 |
| 350 | 20230626 | 132800 | 26747930750 | 36950 | 36950 | 37050 | 36900 | 4754 |
| 351 | 20230626 | 132700 | 26572281350 | 36950 | 37000 | 37050 | 36950 | 401 |
| 352 | 20230626 | 132600 | 26557443050 | 37000 | 37050 | 37050 | 36950 | 1759 |
| 353 | 20230626 | 132500 | 26492359600 | 37050 | 37000 | 37050 | 37000 | 934 |
| 354 | 20230626 | 132400 | 26457797600 | 37050 | 37000 | 37050 | 37000 | 1644 |
| 355 | 20230626 | 132300 | 26396959450 | 37000 | 37000 | 37000 | 36950 | 839 |
| 356 | 20230626 | 132200 | 26365916650 | 37000 | 37000 | 37000 | 36950 | 533 |
| 357 | 20230626 | 132100 | 26346218350 | 37000 | 37000 | 37000 | 36950 | 450 |
| 358 | 20230626 | 132000 | 26329569800 | 37000 | 37050 | 37050 | 36950 | 3270 |
| 359 | 20230626 | 131900 | 26208580350 | 37050 | 37100 | 37100 | 37000 | 1838 |
| 360 | 20230626 | 131800 | 26140506200 | 37050 | 37100 | 37100 | 37050 | 1182 |
| 361 | 20230626 | 131700 | 26096683900 | 37150 | 37150 | 37150 | 37100 | 1949 |
| 362 | 20230626 | 131600 | 26024358500 | 37150 | 37150 | 37150 | 37100 | 2762 |
| 363 | 20230626 | 131500 | 25921791100 | 37200 | 37200 | 37200 | 37200 | 148 |
| 364 | 20230626 | 131400 | 25916285500 | 37200 | 37200 | 37250 | 37200 | 2219 |
| 365 | 20230626 | 131300 | 25833689050 | 37200 | 37250 | 37250 | 37200 | 1183 |
| 366 | 20230626 | 131200 | 25789645500 | 37250 | 37300 | 37300 | 37250 | 1324 |
| 367 | 20230626 | 131100 | 25740318550 | 37300 | 37400 | 37400 | 37250 | 4256 |
| 368 | 20230626 | 131000 | 25581702650 | 37400 | 37350 | 37400 | 37300 | 3974 |
| 369 | 20230626 | 130900 | 25433305500 | 37300 | 37300 | 37350 | 37300 | 487 |
| 370 | 20230626 | 130800 | 25415137150 | 37350 | 37300 | 37350 | 37250 | 2169 |
| 371 | 20230626 | 130700 | 25334229300 | 37300 | 37300 | 37300 | 37250 | 1446 |
| 372 | 20230626 | 130600 | 25280312700 | 37300 | 37300 | 37300 | 37250 | 701 |
| 373 | 20230626 | 130500 | 25254180650 | 37300 | 37250 | 37300 | 37200 | 4100 |
| 374 | 20230626 | 130400 | 25101427900 | 37250 | 37250 | 37250 | 37200 | 250 |
| 375 | 20230626 | 130300 | 25092119700 | 37250 | 37250 | 37250 | 37200 | 575 |
| 376 | 20230626 | 130200 | 25070718650 | 37250 | 37200 | 37250 | 37200 | 193 |
| 377 | 20230626 | 130100 | 25063532800 | 37250 | 37300 | 37300 | 37200 | 743 |
| 378 | 20230626 | 130000 | 25035858800 | 37300 | 37250 | 37300 | 37200 | 492 |
| 379 | 20230626 | 125900 | 25017546650 | 37250 | 37250 | 37250 | 37200 | 623 |
| 380 | 20230626 | 125800 | 24994340000 | 37200 | 37200 | 37300 | 37200 | 970 |
| 381 | 20230626 | 125700 | 24958215800 | 37200 | 37200 | 37200 | 37150 | 1370 |
| 382 | 20230626 | 125600 | 24907268350 | 37200 | 37150 | 37200 | 37150 | 292 |
| 383 | 20230626 | 125500 | 24896415650 | 37150 | 37150 | 37150 | 37100 | 865 |
| 384 | 20230626 | 125400 | 24864282200 | 37100 | 37150 | 37150 | 37100 | 3591 |
| 385 | 20230626 | 125300 | 24731054450 | 37100 | 37100 | 37150 | 37100 | 457 |
| 386 | 20230626 | 125200 | 24714096250 | 37150 | 37150 | 37150 | 37100 | 706 |
| 387 | 20230626 | 125100 | 24687874700 | 37150 | 37150 | 37200 | 37150 | 383 |
| 388 | 20230626 | 125000 | 24673643600 | 37150 | 37150 | 37200 | 37150 | 1262 |
| 389 | 20230626 | 124900 | 24626750950 | 37200 | 37200 | 37200 | 37150 | 34 |
| 390 | 20230626 | 124800 | 24625487000 | 37150 | 37200 | 37200 | 37150 | 204 |
| 391 | 20230626 | 124700 | 24617899900 | 37200 | 37200 | 37200 | 37150 | 527 |
| 392 | 20230626 | 124600 | 24598318450 | 37200 | 37200 | 37200 | 37150 | 98 |
| 393 | 20230626 | 124500 | 24594677650 | 37200 | 37200 | 37200 | 37150 | 852 |
| 394 | 20230626 | 124400 | 24562984700 | 37200 | 37100 | 37200 | 37100 | 821 |
| 395 | 20230626 | 124300 | 24532479300 | 37150 | 37150 | 37150 | 37100 | 262 |
| 396 | 20230626 | 124200 | 24522749800 | 37150 | 37100 | 37150 | 37100 | 771 |
| 397 | 20230626 | 124100 | 24494135400 | 37100 | 37100 | 37200 | 37100 | 718 |
| 398 | 20230626 | 124000 | 24467495400 | 37100 | 37150 | 37200 | 37100 | 1261 |
| 399 | 20230626 | 123900 | 24420686800 | 37150 | 37150 | 37150 | 37100 | 2280 |
| 400 | 20230626 | 123800 | 24335985850 | 37150 | 37200 | 37250 | 37150 | 2784 |
| 401 | 20230626 | 123700 | 24232496450 | 37250 | 37250 | 37250 | 37200 | 261 |
| 402 | 20230626 | 123600 | 24222775900 | 37250 | 37300 | 37350 | 37200 | 1324 |
| 403 | 20230626 | 123500 | 24173443850 | 37300 | 37300 | 37350 | 37250 | 1574 |
| 404 | 20230626 | 123400 | 24114727750 | 37300 | 37350 | 37350 | 37300 | 1204 |
| 405 | 20230626 | 123300 | 24069813950 | 37300 | 37250 | 37300 | 37250 | 2539 |
| 406 | 20230626 | 123200 | 23975109950 | 37250 | 37250 | 37300 | 37250 | 223 |
| 407 | 20230626 | 123100 | 23966803050 | 37250 | 37300 | 37300 | 37250 | 882 |
| 408 | 20230626 | 123000 | 23933925300 | 37300 | 37250 | 37300 | 37200 | 894 |
| 409 | 20230626 | 122900 | 23900620700 | 37250 | 37250 | 37250 | 37250 | 66 |
| 410 | 20230626 | 122800 | 23898162200 | 37250 | 37250 | 37250 | 37200 | 761 |
| 411 | 20230626 | 122700 | 23869827650 | 37250 | 37250 | 37250 | 37200 | 1137 |
| 412 | 20230626 | 122600 | 23827497500 | 37250 | 37200 | 37250 | 37200 | 507 |
| 413 | 20230626 | 122500 | 23808614200 | 37200 | 37250 | 37300 | 37150 | 1728 |
| 414 | 20230626 | 122400 | 23744331450 | 37300 | 37250 | 37300 | 37200 | 1190 |
| 415 | 20230626 | 122300 | 23699988400 | 37250 | 37250 | 37250 | 37200 | 1364 |
| 416 | 20230626 | 122200 | 23649188500 | 37250 | 37250 | 37250 | 37200 | 562 |
| 417 | 20230626 | 122100 | 23628266000 | 37250 | 37250 | 37250 | 37250 | 477 |
| 418 | 20230626 | 122000 | 23610497750 | 37200 | 37250 | 37250 | 37200 | 361 |
| 419 | 20230626 | 121900 | 23597053500 | 37250 | 37250 | 37300 | 37150 | 1528 |
| 420 | 20230626 | 121800 | 23540196150 | 37300 | 37250 | 37300 | 37200 | 3729 |
| 421 | 20230626 | 121700 | 23401257350 | 37250 | 37150 | 37250 | 37150 | 2613 |
| 422 | 20230626 | 121600 | 23304031400 | 37150 | 37200 | 37200 | 37150 | 874 |
| 423 | 20230626 | 121500 | 23271562000 | 37200 | 37200 | 37200 | 37150 | 132 |
| 424 | 20230626 | 121400 | 23266653450 | 37200 | 37150 | 37200 | 37150 | 854 |
| 425 | 20230626 | 121300 | 23234915050 | 37150 | 37100 | 37150 | 37100 | 813 |
| 426 | 20230626 | 121200 | 23204732150 | 37150 | 37100 | 37150 | 37100 | 2879 |
| 427 | 20230626 | 121100 | 23097890150 | 37050 | 37100 | 37100 | 37050 | 34 |
| 428 | 20230626 | 121000 | 23096630250 | 37100 | 37050 | 37100 | 37050 | 166 |
| 429 | 20230626 | 120900 | 23090479850 | 37050 | 37050 | 37100 | 37050 | 1038 |
| 430 | 20230626 | 120800 | 23052019100 | 37050 | 37050 | 37100 | 37050 | 1360 |
| 431 | 20230626 | 120700 | 23001630850 | 37050 | 37050 | 37050 | 37050 | 41 |
| 432 | 20230626 | 120600 | 23000111800 | 37050 | 37050 | 37050 | 37000 | 1369 |
| 433 | 20230626 | 120500 | 22949431600 | 37000 | 37000 | 37050 | 36950 | 153 |
| 434 | 20230626 | 120400 | 22943770550 | 37000 | 37050 | 37050 | 36950 | 589 |
| 435 | 20230626 | 120300 | 22921972300 | 37000 | 37000 | 37050 | 37000 | 1512 |
| 436 | 20230626 | 120200 | 22866027550 | 36950 | 36900 | 36950 | 36900 | 2091 |
| 437 | 20230626 | 120100 | 22788767950 | 36950 | 36850 | 36950 | 36850 | 753 |
| 438 | 20230626 | 120000 | 22761000650 | 36950 | 36900 | 36950 | 36850 | 2020 |
| 439 | 20230626 | 115900 | 22686476900 | 36950 | 36900 | 36950 | 36900 | 52 |
| 440 | 20230626 | 115800 | 22684556100 | 36900 | 36900 | 36900 | 36900 | 292 |
| 441 | 20230626 | 115700 | 22673781300 | 36950 | 36950 | 36950 | 36900 | 534 |
| 442 | 20230626 | 115600 | 22654065900 | 36900 | 36900 | 36950 | 36850 | 1836 |
| 443 | 20230626 | 115500 | 22586350600 | 36900 | 36900 | 36900 | 36850 | 833 |
| 444 | 20230626 | 115400 | 22555641500 | 36900 | 36950 | 36950 | 36850 | 1891 |
| 445 | 20230626 | 115300 | 22485866200 | 36950 | 36950 | 36950 | 36900 | 1035 |
| 446 | 20230626 | 115200 | 22447673200 | 36900 | 36950 | 36950 | 36900 | 751 |
| 447 | 20230626 | 115100 | 22419946750 | 36950 | 36950 | 37000 | 36950 | 250 |
| 448 | 20230626 | 115000 | 22410700900 | 36950 | 36950 | 37000 | 36950 | 1898 |
| 449 | 20230626 | 114900 | 22340569750 | 36950 | 36900 | 36950 | 36900 | 264 |
| 450 | 20230626 | 114800 | 22330818600 | 36950 | 36850 | 36950 | 36850 | 640 |
| 451 | 20230626 | 114700 | 22307196850 | 36850 | 36850 | 36900 | 36850 | 503 |
| 452 | 20230626 | 114600 | 22288654900 | 36950 | 36950 | 36950 | 36900 | 637 |
| 453 | 20230626 | 114500 | 22265143500 | 36950 | 36800 | 36950 | 36800 | 1789 |
| 454 | 20230626 | 114400 | 22199137200 | 36800 | 36900 | 36900 | 36800 | 2056 |
| 455 | 20230626 | 114300 | 22123407900 | 36850 | 36850 | 36900 | 36850 | 1440 |
| 456 | 20230626 | 114200 | 22070331300 | 36850 | 36800 | 36850 | 36800 | 681 |
| 457 | 20230626 | 114100 | 22045267100 | 36800 | 36850 | 36850 | 36800 | 599 |
| 458 | 20230626 | 114000 | 22023211150 | 36850 | 36850 | 36850 | 36800 | 2462 |
| 459 | 20230626 | 113900 | 21932491100 | 36900 | 36850 | 36900 | 36850 | 264 |
| 460 | 20230626 | 113800 | 21922759200 | 36800 | 36850 | 36900 | 36800 | 1166 |
| 461 | 20230626 | 113700 | 21879836900 | 36850 | 36850 | 36900 | 36850 | 253 |
| 462 | 20230626 | 113600 | 21870513600 | 36850 | 36850 | 36850 | 36750 | 2474 |
| 463 | 20230626 | 113500 | 21779447900 | 36850 | 36850 | 36900 | 36850 | 1137 |
| 464 | 20230626 | 113400 | 21737547250 | 36900 | 36900 | 36900 | 36850 | 1057 |
| 465 | 20230626 | 113300 | 21698552300 | 36900 | 36850 | 36950 | 36850 | 1698 |
| 466 | 20230626 | 113200 | 21635893400 | 36850 | 36900 | 36900 | 36850 | 540 |
| 467 | 20230626 | 113100 | 21615981600 | 36900 | 36900 | 36900 | 36850 | 493 |
| 468 | 20230626 | 113000 | 21597791150 | 36900 | 36850 | 36900 | 36850 | 111 |
| 469 | 20230626 | 112900 | 21593697250 | 36900 | 36850 | 36900 | 36850 | 1125 |
| 470 | 20230626 | 112800 | 21552240850 | 36900 | 36900 | 36950 | 36850 | 1564 |
| 471 | 20230626 | 112700 | 21494545000 | 36900 | 36950 | 36950 | 36900 | 287 |
| 472 | 20230626 | 112600 | 21483951850 | 36950 | 36950 | 36950 | 36900 | 245 |
| 473 | 20230626 | 112500 | 21474901400 | 36900 | 36900 | 36950 | 36900 | 461 |
| 474 | 20230626 | 112400 | 21457889050 | 36900 | 36950 | 36950 | 36900 | 265 |
| 475 | 20230626 | 112300 | 21448103300 | 36950 | 36900 | 36950 | 36900 | 337 |
| 476 | 20230626 | 112200 | 21435660150 | 36900 | 36950 | 36950 | 36850 | 652 |
| 477 | 20230626 | 112100 | 21411612850 | 36800 | 36750 | 36900 | 36750 | 5707 |
| 478 | 20230626 | 112000 | 21201289400 | 36800 | 36850 | 36850 | 36750 | 1986 |
| 479 | 20230626 | 111900 | 21128209650 | 36850 | 36850 | 36900 | 36800 | 1652 |
| 480 | 20230626 | 111800 | 21067332100 | 36900 | 36850 | 36900 | 36850 | 749 |
| 481 | 20230626 | 111700 | 21039719700 | 36850 | 36900 | 36900 | 36800 | 1120 |
| 482 | 20230626 | 111600 | 20998446350 | 36900 | 36950 | 36950 | 36850 | 858 |
| 483 | 20230626 | 111500 | 20966766250 | 36950 | 36850 | 36950 | 36850 | 2058 |
| 484 | 20230626 | 111400 | 20890803550 | 36850 | 36900 | 36900 | 36850 | 3395 |
| 485 | 20230626 | 111300 | 20765560900 | 36900 | 36850 | 36900 | 36800 | 1089 |
| 486 | 20230626 | 111200 | 20725422450 | 36850 | 36750 | 36850 | 36750 | 2172 |
| 487 | 20230626 | 111100 | 20645547550 | 36750 | 36800 | 36800 | 36750 | 1585 |
| 488 | 20230626 | 111000 | 20587279300 | 36850 | 36850 | 36850 | 36800 | 1879 |
| 489 | 20230626 | 110900 | 20518107650 | 36850 | 36850 | 36850 | 36800 | 449 |
| 490 | 20230626 | 110800 | 20501563900 | 36900 | 36850 | 36900 | 36850 | 1965 |
| 491 | 20230626 | 110700 | 20429137150 | 36800 | 36750 | 36850 | 36750 | 1458 |
| 492 | 20230626 | 110600 | 20375484850 | 36800 | 36800 | 36800 | 36750 | 667 |
| 493 | 20230626 | 110500 | 20350963500 | 36800 | 36700 | 36850 | 36700 | 3571 |
| 494 | 20230626 | 110400 | 20219720650 | 36700 | 36750 | 36800 | 36700 | 823 |
| 495 | 20230626 | 110300 | 20189482300 | 36750 | 36800 | 36800 | 36650 | 6715 |
| 496 | 20230626 | 110200 | 19942912600 | 36800 | 36850 | 36850 | 36800 | 2152 |
| 497 | 20230626 | 110100 | 19863713500 | 36850 | 36850 | 36850 | 36800 | 1094 |
| 498 | 20230626 | 110000 | 19823403350 | 36850 | 36850 | 36850 | 36800 | 809 |
| 499 | 20230626 | 105900 | 19793613500 | 36850 | 36950 | 36950 | 36800 | 3657 |
| 500 | 20230626 | 105800 | 19658751300 | 36950 | 37000 | 37000 | 36900 | 2340 |
| 501 | 20230626 | 105700 | 19572264200 | 36950 | 37000 | 37050 | 36950 | 744 |
| 502 | 20230626 | 105600 | 19544756550 | 37000 | 37050 | 37050 | 37000 | 1689 |
| 503 | 20230626 | 105500 | 19482263450 | 37000 | 37000 | 37000 | 36950 | 1730 |
| 504 | 20230626 | 105400 | 19418283050 | 37000 | 36900 | 37000 | 36900 | 1129 |
| 505 | 20230626 | 105300 | 19376588950 | 36950 | 36950 | 36950 | 36900 | 288 |
| 506 | 20230626 | 105200 | 19365955200 | 36950 | 36950 | 36950 | 36900 | 594 |
| 507 | 20230626 | 105100 | 19344022800 | 36950 | 37050 | 37050 | 36900 | 9409 |
| 508 | 20230626 | 105000 | 18996103450 | 37050 | 37000 | 37050 | 37000 | 660 |
| 509 | 20230626 | 104900 | 18971657850 | 37050 | 37100 | 37100 | 37050 | 1607 |
| 510 | 20230626 | 104800 | 18912116250 | 37100 | 37050 | 37100 | 37050 | 761 |
| 511 | 20230626 | 104700 | 18883907800 | 37050 | 37100 | 37100 | 37000 | 3238 |
| 512 | 20230626 | 104600 | 18763941100 | 37050 | 37100 | 37150 | 37050 | 2107 |
| 513 | 20230626 | 104500 | 18685776400 | 37150 | 37200 | 37200 | 37100 | 2352 |
| 514 | 20230626 | 104400 | 18598429000 | 37200 | 37200 | 37200 | 37150 | 434 |
| 515 | 20230626 | 104300 | 18582300700 | 37200 | 37250 | 37250 | 37150 | 669 |
| 516 | 20230626 | 104200 | 18557413450 | 37250 | 37200 | 37250 | 37150 | 596 |
| 517 | 20230626 | 104100 | 18535233650 | 37150 | 37200 | 37250 | 37150 | 1759 |
| 518 | 20230626 | 104000 | 18469815550 | 37200 | 37200 | 37200 | 37150 | 955 |
| 519 | 20230626 | 103900 | 18434325550 | 37250 | 37200 | 37250 | 37150 | 1425 |
| 520 | 20230626 | 103800 | 18381301250 | 37250 | 37200 | 37250 | 37150 | 1902 |
| 521 | 20230626 | 103700 | 18310576500 | 37250 | 37250 | 37250 | 37200 | 4071 |
| 522 | 20230626 | 103600 | 18159037700 | 37250 | 37200 | 37250 | 37200 | 857 |
| 523 | 20230626 | 103500 | 18127119700 | 37250 | 37200 | 37250 | 37200 | 2499 |
| 524 | 20230626 | 103400 | 18034132750 | 37200 | 37150 | 37200 | 37150 | 1393 |
| 525 | 20230626 | 103300 | 17982330200 | 37150 | 37150 | 37200 | 37150 | 1797 |
| 526 | 20230626 | 103200 | 17915515750 | 37150 | 37100 | 37200 | 37100 | 3861 |
| 527 | 20230626 | 103100 | 17772208750 | 37100 | 37100 | 37100 | 37050 | 878 |
| 528 | 20230626 | 103000 | 17739647350 | 37050 | 37100 | 37100 | 37050 | 323 |
| 529 | 20230626 | 102900 | 17727678550 | 37100 | 37100 | 37100 | 37050 | 1133 |
| 530 | 20230626 | 102800 | 17685686650 | 37100 | 37050 | 37100 | 37050 | 2772 |
| 531 | 20230626 | 102700 | 17582869150 | 37100 | 37150 | 37150 | 37050 | 1528 |
| 532 | 20230626 | 102600 | 17526179900 | 37100 | 37150 | 37150 | 37100 | 498 |
| 533 | 20230626 | 102500 | 17507694350 | 37100 | 37150 | 37150 | 37100 | 511 |
| 534 | 20230626 | 102400 | 17488729750 | 37100 | 37050 | 37150 | 37050 | 2133 |
| 535 | 20230626 | 102300 | 17409666350 | 37000 | 37050 | 37050 | 37000 | 781 |
| 536 | 20230626 | 102200 | 17380756200 | 37050 | 37100 | 37100 | 37050 | 2249 |
| 537 | 20230626 | 102100 | 17297367650 | 37100 | 37000 | 37100 | 36950 | 2681 |
| 538 | 20230626 | 102000 | 17198139250 | 37000 | 36950 | 37000 | 36950 | 1665 |
| 539 | 20230626 | 101900 | 17136550500 | 36950 | 36950 | 37000 | 36900 | 1231 |
| 540 | 20230626 | 101800 | 17091065750 | 36950 | 36800 | 36950 | 36750 | 2936 |
| 541 | 20230626 | 101700 | 16982739250 | 36750 | 36650 | 36800 | 36600 | 5059 |
| 542 | 20230626 | 101600 | 16796945450 | 36700 | 36700 | 36750 | 36650 | 3902 |
| 543 | 20230626 | 101500 | 16653760650 | 36650 | 36700 | 36700 | 36650 | 1437 |
| 544 | 20230626 | 101400 | 16601081950 | 36700 | 36650 | 36700 | 36650 | 568 |
| 545 | 20230626 | 101300 | 16580258800 | 36700 | 36650 | 36700 | 36600 | 948 |
| 546 | 20230626 | 101200 | 16545506950 | 36700 | 36800 | 36850 | 36550 | 11134 |
| 547 | 20230626 | 101100 | 16137486300 | 36800 | 36850 | 36850 | 36800 | 1084 |
| 548 | 20230626 | 101000 | 16097556100 | 36850 | 36850 | 36850 | 36800 | 1430 |
| 549 | 20230626 | 100900 | 16044885350 | 36850 | 36750 | 36850 | 36700 | 2936 |
| 550 | 20230626 | 100800 | 15936890350 | 36750 | 36850 | 36900 | 36750 | 11472 |
| 551 | 20230626 | 100700 | 15514714600 | 36850 | 36850 | 36900 | 36800 | 2513 |
| 552 | 20230626 | 100600 | 15422105900 | 36850 | 36900 | 36950 | 36850 | 3382 |
| 553 | 20230626 | 100500 | 15297423350 | 36900 | 36850 | 36900 | 36850 | 1374 |
| 554 | 20230626 | 100400 | 15246788850 | 36850 | 36850 | 36900 | 36800 | 2331 |
| 555 | 20230626 | 100300 | 15160892550 | 36900 | 36900 | 36900 | 36850 | 1407 |
| 556 | 20230626 | 100200 | 15109016400 | 36850 | 36850 | 36900 | 36800 | 2145 |
| 557 | 20230626 | 100100 | 15030022000 | 36900 | 36800 | 36900 | 36800 | 2392 |
| 558 | 20230626 | 100000 | 14941947500 | 36850 | 36900 | 36950 | 36800 | 2591 |
| 559 | 20230626 | 095900 | 14846436000 | 36950 | 36950 | 36950 | 36900 | 948 |
| 560 | 20230626 | 095800 | 14811441700 | 36900 | 36850 | 36950 | 36850 | 1388 |
| 561 | 20230626 | 095700 | 14760242850 | 36850 | 36900 | 36950 | 36850 | 958 |
| 562 | 20230626 | 095600 | 14724902500 | 36900 | 36950 | 37000 | 36850 | 3643 |
| 563 | 20230626 | 095500 | 14590384400 | 37000 | 37000 | 37050 | 36950 | 707 |
| 564 | 20230626 | 095400 | 14564222400 | 37000 | 36950 | 37050 | 36950 | 1344 |
| 565 | 20230626 | 095300 | 14514512350 | 36950 | 36900 | 36950 | 36900 | 1737 |
| 566 | 20230626 | 095200 | 14450379750 | 36900 | 36900 | 36950 | 36900 | 1475 |
| 567 | 20230626 | 095100 | 14395940350 | 36900 | 37000 | 37050 | 36900 | 5294 |
| 568 | 20230626 | 095000 | 14200262100 | 36950 | 37200 | 37200 | 36900 | 5952 |
| 569 | 20230626 | 094900 | 13979622500 | 37200 | 37250 | 37250 | 37150 | 4275 |
| 570 | 20230626 | 094800 | 13820660450 | 37250 | 37250 | 37350 | 37200 | 6553 |
| 571 | 20230626 | 094700 | 13576433000 | 37200 | 37250 | 37250 | 37200 | 1843 |
| 572 | 20230626 | 094600 | 13507793900 | 37250 | 37150 | 37250 | 37100 | 2678 |
| 573 | 20230626 | 094500 | 13408220000 | 37150 | 37100 | 37150 | 37050 | 1641 |
| 574 | 20230626 | 094400 | 13347342600 | 37100 | 37050 | 37100 | 37000 | 1224 |
| 575 | 20230626 | 094300 | 13301983150 | 37050 | 37050 | 37100 | 37000 | 3927 |
| 576 | 20230626 | 094200 | 13156543750 | 37050 | 37000 | 37050 | 36950 | 2642 |
| 577 | 20230626 | 094100 | 13058758950 | 37000 | 36850 | 37050 | 36850 | 5973 |
| 578 | 20230626 | 094000 | 12838085000 | 36850 | 36900 | 37000 | 36850 | 4375 |
| 579 | 20230626 | 093900 | 12676525100 | 36900 | 36750 | 36950 | 36700 | 6363 |
| 580 | 20230626 | 093800 | 12442320150 | 36800 | 36750 | 36800 | 36700 | 1559 |
| 581 | 20230626 | 093700 | 12385011850 | 36750 | 36750 | 36800 | 36700 | 2249 |
| 582 | 20230626 | 093600 | 12302405550 | 36750 | 36650 | 36800 | 36650 | 6462 |
| 583 | 20230626 | 093500 | 12065169300 | 36700 | 36650 | 36750 | 36650 | 5278 |
| 584 | 20230626 | 093400 | 11871523600 | 36650 | 36700 | 36700 | 36550 | 4844 |
| 585 | 20230626 | 093300 | 11694067350 | 36700 | 36850 | 36850 | 36650 | 4422 |
| 586 | 20230626 | 093200 | 11531557250 | 36800 | 36800 | 36850 | 36800 | 2950 |
| 587 | 20230626 | 093100 | 11422906700 | 36800 | 36850 | 36900 | 36800 | 3374 |
| 588 | 20230626 | 093000 | 11298610700 | 36850 | 36950 | 37000 | 36850 | 2643 |
| 589 | 20230626 | 092900 | 11201034650 | 36950 | 37050 | 37100 | 36950 | 9281 |
| 590 | 20230626 | 092800 | 10857400500 | 37000 | 36850 | 37050 | 36800 | 6080 |
| 591 | 20230626 | 092700 | 10632973350 | 36800 | 36600 | 36850 | 36550 | 6495 |
| 592 | 20230626 | 092600 | 10394575300 | 36600 | 36650 | 36700 | 36500 | 5243 |
| 593 | 20230626 | 092500 | 10202893450 | 36650 | 36650 | 36700 | 36650 | 2298 |
| 594 | 20230626 | 092400 | 10118665050 | 36650 | 36450 | 36700 | 36450 | 7585 |
| 595 | 20230626 | 092300 | 9841472400 | 36450 | 36500 | 36500 | 36400 | 8982 |
| 596 | 20230626 | 092200 | 9513960600 | 36450 | 36500 | 36550 | 36350 | 8654 |
| 597 | 20230626 | 092100 | 9198640500 | 36450 | 36400 | 36600 | 36300 | 14585 |
| 598 | 20230626 | 092000 | 8667908100 | 36350 | 36350 | 36500 | 36200 | 19389 |
| 599 | 20230626 | 091900 | 7963086850 | 36400 | 36800 | 36850 | 36350 | 36905 |
| 600 | 20230626 | 091800 | 6611880950 | 36800 | 36900 | 36950 | 36800 | 7658 |
| 601 | 20230626 | 091700 | 6329480150 | 36950 | 37150 | 37150 | 36950 | 16110 |
| 602 | 20230626 | 091600 | 5733128200 | 37150 | 37250 | 37250 | 37100 | 4087 |
| 603 | 20230626 | 091500 | 5581088950 | 37250 | 37300 | 37300 | 37200 | 6569 |
| 604 | 20230626 | 091400 | 5336420950 | 37250 | 37250 | 37300 | 37200 | 4298 |
| 605 | 20230626 | 091300 | 5176348100 | 37300 | 37300 | 37300 | 37250 | 1569 |
| 606 | 20230626 | 091200 | 5117874450 | 37300 | 37450 | 37450 | 37250 | 3588 |
| 607 | 20230626 | 091100 | 4983791750 | 37400 | 37350 | 37450 | 37250 | 5075 |
| 608 | 20230626 | 091000 | 4794277100 | 37400 | 37400 | 37550 | 37200 | 10356 |
| 609 | 20230626 | 090900 | 4407141500 | 37400 | 37050 | 37450 | 37050 | 10029 |
| 610 | 20230626 | 090800 | 4033591500 | 37100 | 37150 | 37200 | 37050 | 9955 |
| 611 | 20230626 | 090700 | 3664191800 | 37150 | 37150 | 37250 | 37050 | 5620 |
| 612 | 20230626 | 090600 | 3455380300 | 37100 | 37400 | 37400 | 37050 | 11580 |
| 613 | 20230626 | 090500 | 3024485950 | 37400 | 37750 | 37750 | 37350 | 15307 |
| 614 | 20230626 | 090400 | 2449190600 | 37700 | 37500 | 37750 | 37500 | 11405 |
| 615 | 20230626 | 090300 | 2020053350 | 37500 | 37250 | 37500 | 37250 | 14069 |
| 616 | 20230626 | 090200 | 1494533500 | 37300 | 37450 | 37450 | 37250 | 7910 |
| 617 | 20230626 | 090100 | 1199105900 | 37400 | 37150 | 37450 | 37150 | 7391 |
| 618 | 20230626 | 090000 | 923719200 | 37150 | 37100 | 37450 | 37000 | 24740 |