33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 190900 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 10693 |
| 3 | 20230622 | 190800 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 4 | 20230622 | 190700 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 5 | 20230622 | 190600 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 6 | 20230622 | 190500 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 7 | 20230622 | 190400 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 8 | 20230622 | 190300 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 9 | 20230622 | 190200 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 10 | 20230622 | 190100 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 11 | 20230622 | 190000 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 12 | 20230622 | 185900 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 13 | 20230622 | 185800 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 14 | 20230622 | 185700 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 15 | 20230622 | 185600 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 16 | 20230622 | 185500 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 17 | 20230622 | 185400 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 18 | 20230622 | 185300 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 19 | 20230622 | 185200 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 20 | 20230622 | 185100 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 21 | 20230622 | 185000 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 22 | 20230622 | 184900 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 23 | 20230622 | 184800 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 24 | 20230622 | 184700 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 25 | 20230622 | 184600 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 26 | 20230622 | 184500 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 27 | 20230622 | 184400 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 28 | 20230622 | 184300 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 29 | 20230622 | 184200 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 30 | 20230622 | 184100 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 31 | 20230622 | 184000 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 32 | 20230622 | 183900 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 10693 |
| 33 | 20230622 | 183800 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 34 | 20230622 | 183700 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 35 | 20230622 | 183600 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 36 | 20230622 | 183500 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 37 | 20230622 | 183400 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 38 | 20230622 | 183300 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 39 | 20230622 | 183200 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 40 | 20230622 | 183100 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 41 | 20230622 | 183000 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 42 | 20230622 | 182900 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 43 | 20230622 | 182800 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 44 | 20230622 | 182700 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 45 | 20230622 | 182600 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 46 | 20230622 | 182500 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 47 | 20230622 | 182400 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 48 | 20230622 | 182300 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 49 | 20230622 | 182200 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 50 | 20230622 | 182100 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 51 | 20230622 | 182000 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 52 | 20230622 | 181900 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 53 | 20230622 | 181800 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 54 | 20230622 | 181700 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 55 | 20230622 | 181600 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 56 | 20230622 | 181500 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 57 | 20230622 | 181400 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 58 | 20230622 | 181300 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 59 | 20230622 | 181200 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 60 | 20230622 | 181100 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 61 | 20230622 | 181000 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 62 | 20230622 | 180900 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 10693 |
| 63 | 20230622 | 180800 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 64 | 20230622 | 180700 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 65 | 20230622 | 180600 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 66 | 20230622 | 180500 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 67 | 20230622 | 180400 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 68 | 20230622 | 180300 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 69 | 20230622 | 180200 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 70 | 20230622 | 180100 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 71 | 20230622 | 180000 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 72 | 20230622 | 175900 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 73 | 20230622 | 175800 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 74 | 20230622 | 175700 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 75 | 20230622 | 175600 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 76 | 20230622 | 175500 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 77 | 20230622 | 175400 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 78 | 20230622 | 175300 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 79 | 20230622 | 175200 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 80 | 20230622 | 175100 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 81 | 20230622 | 175000 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 82 | 20230622 | 174900 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 83 | 20230622 | 174800 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 84 | 20230622 | 174700 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 85 | 20230622 | 174600 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 86 | 20230622 | 174500 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 87 | 20230622 | 174400 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 88 | 20230622 | 174300 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 89 | 20230622 | 174200 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 90 | 20230622 | 174100 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 91 | 20230622 | 174000 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 92 | 20230622 | 173900 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 10693 |
| 93 | 20230622 | 173800 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 94 | 20230622 | 173700 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 95 | 20230622 | 173600 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 96 | 20230622 | 173500 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 97 | 20230622 | 173400 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 98 | 20230622 | 173300 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 99 | 20230622 | 173200 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 100 | 20230622 | 173100 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 101 | 20230622 | 173000 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 102 | 20230622 | 172900 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 103 | 20230622 | 172800 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 104 | 20230622 | 172700 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 105 | 20230622 | 172600 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 106 | 20230622 | 172500 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 107 | 20230622 | 172400 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 108 | 20230622 | 172300 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 109 | 20230622 | 172200 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 110 | 20230622 | 172100 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 111 | 20230622 | 172000 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 112 | 20230622 | 171900 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 113 | 20230622 | 171800 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 114 | 20230622 | 171700 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 115 | 20230622 | 171600 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 116 | 20230622 | 171500 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 117 | 20230622 | 171400 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 118 | 20230622 | 171300 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 119 | 20230622 | 171200 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 120 | 20230622 | 171100 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 121 | 20230622 | 171000 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 122 | 20230622 | 170900 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 10693 |
| 123 | 20230622 | 170800 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 124 | 20230622 | 170700 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 125 | 20230622 | 170600 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 126 | 20230622 | 170500 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 127 | 20230622 | 170400 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 128 | 20230622 | 170300 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 129 | 20230622 | 170200 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 130 | 20230622 | 170100 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 131 | 20230622 | 170000 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 132 | 20230622 | 165900 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 133 | 20230622 | 165800 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 134 | 20230622 | 165700 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 135 | 20230622 | 165600 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 136 | 20230622 | 165500 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 137 | 20230622 | 165400 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 138 | 20230622 | 165300 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 139 | 20230622 | 165200 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 140 | 20230622 | 165100 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 141 | 20230622 | 165000 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 142 | 20230622 | 164900 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 143 | 20230622 | 164800 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 144 | 20230622 | 164700 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 145 | 20230622 | 164600 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 146 | 20230622 | 164500 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 147 | 20230622 | 164400 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 148 | 20230622 | 164300 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 149 | 20230622 | 164200 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 150 | 20230622 | 164100 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 151 | 20230622 | 164000 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 152 | 20230622 | 163900 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 10693 |
| 153 | 20230622 | 163800 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 154 | 20230622 | 163700 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 155 | 20230622 | 163600 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 156 | 20230622 | 163500 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 157 | 20230622 | 163400 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 158 | 20230622 | 163300 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 159 | 20230622 | 163200 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 160 | 20230622 | 163100 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 161 | 20230622 | 163000 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 162 | 20230622 | 162900 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 163 | 20230622 | 162800 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 164 | 20230622 | 162700 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 165 | 20230622 | 162600 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 166 | 20230622 | 162500 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 167 | 20230622 | 162400 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 168 | 20230622 | 162300 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 169 | 20230622 | 162200 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 170 | 20230622 | 162100 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 171 | 20230622 | 162000 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 172 | 20230622 | 161900 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 173 | 20230622 | 161800 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 174 | 20230622 | 161700 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 175 | 20230622 | 161600 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 176 | 20230622 | 161500 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 177 | 20230622 | 161400 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 178 | 20230622 | 161300 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 179 | 20230622 | 161200 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 180 | 20230622 | 161100 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 181 | 20230622 | 161000 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 182 | 20230622 | 160900 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 10693 |
| 183 | 20230622 | 160800 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 184 | 20230622 | 160700 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 185 | 20230622 | 160600 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 186 | 20230622 | 160500 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 187 | 20230622 | 160400 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 188 | 20230622 | 160300 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 189 | 20230622 | 160200 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 190 | 20230622 | 160100 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 191 | 20230622 | 160000 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 192 | 20230622 | 155900 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 193 | 20230622 | 155800 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 194 | 20230622 | 155700 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 195 | 20230622 | 155600 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 196 | 20230622 | 155500 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 197 | 20230622 | 155400 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 198 | 20230622 | 155300 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 199 | 20230622 | 155200 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 200 | 20230622 | 155100 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 201 | 20230622 | 155000 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 202 | 20230622 | 154900 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 203 | 20230622 | 154800 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 204 | 20230622 | 154700 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 205 | 20230622 | 154600 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 206 | 20230622 | 154500 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 207 | 20230622 | 154400 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 208 | 20230622 | 154300 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 209 | 20230622 | 154200 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 210 | 20230622 | 154100 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 211 | 20230622 | 154000 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 212 | 20230622 | 153900 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 10693 |
| 213 | 20230622 | 153800 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 214 | 20230622 | 153700 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 215 | 20230622 | 153600 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 216 | 20230622 | 153500 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 217 | 20230622 | 153400 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 218 | 20230622 | 153300 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 219 | 20230622 | 153200 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 220 | 20230622 | 153100 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 221 | 20230622 | 153000 | 87296647450 | 32900 | 32900 | 32900 | 32900 | 10693 |
| 222 | 20230622 | 152900 | 86944847750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 223 | 20230622 | 152800 | 86944847750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 224 | 20230622 | 152700 | 86944847750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 225 | 20230622 | 152600 | 86944847750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 226 | 20230622 | 152500 | 86944847750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 227 | 20230622 | 152400 | 86944847750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 228 | 20230622 | 152300 | 86944847750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 229 | 20230622 | 152200 | 86944847750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 230 | 20230622 | 152100 | 86944847750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 231 | 20230622 | 152000 | 86944847750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 232 | 20230622 | 151900 | 86944847750 | 32900 | 32850 | 32950 | 32850 | 5032 |
| 233 | 20230622 | 151800 | 86779296250 | 32900 | 32950 | 33000 | 32850 | 4195 |
| 234 | 20230622 | 151700 | 86641172600 | 33000 | 32800 | 33100 | 32750 | 4411 |
| 235 | 20230622 | 151600 | 86495736350 | 32800 | 32700 | 32800 | 32700 | 2961 |
| 236 | 20230622 | 151500 | 86398873800 | 32700 | 32650 | 32700 | 32650 | 1461 |
| 237 | 20230622 | 151400 | 86351111200 | 32650 | 32600 | 32700 | 32450 | 1911 |
| 238 | 20230622 | 151300 | 86288783750 | 32600 | 32350 | 32600 | 32350 | 4103 |
| 239 | 20230622 | 151200 | 86155770150 | 32400 | 32400 | 32400 | 32300 | 3209 |
| 240 | 20230622 | 151100 | 86051958650 | 32400 | 32350 | 32400 | 32300 | 2384 |
| 241 | 20230622 | 151000 | 85974828950 | 32400 | 32400 | 32400 | 32350 | 4444 |
| 242 | 20230622 | 150900 | 85830935200 | 32400 | 32400 | 32450 | 32350 | 2531 |
| 243 | 20230622 | 150800 | 85749007950 | 32450 | 32450 | 32450 | 32400 | 3414 |
| 244 | 20230622 | 150700 | 85638379100 | 32400 | 32450 | 32500 | 32400 | 1978 |
| 245 | 20230622 | 150600 | 85574238800 | 32450 | 32450 | 32500 | 32450 | 1552 |
| 246 | 20230622 | 150500 | 85523876350 | 32450 | 32400 | 32450 | 32400 | 509 |
| 247 | 20230622 | 150400 | 85507376100 | 32400 | 32400 | 32450 | 32350 | 1889 |
| 248 | 20230622 | 150300 | 85446198950 | 32500 | 32550 | 32550 | 32400 | 4426 |
| 249 | 20230622 | 150200 | 85302486300 | 32550 | 32600 | 32600 | 32500 | 964 |
| 250 | 20230622 | 150100 | 85271110450 | 32600 | 32650 | 32650 | 32600 | 2007 |
| 251 | 20230622 | 150000 | 85205668550 | 32600 | 32550 | 32650 | 32550 | 1223 |
| 252 | 20230622 | 145900 | 85165795650 | 32550 | 32450 | 32550 | 32450 | 1424 |
| 253 | 20230622 | 145800 | 85119523050 | 32450 | 32500 | 32550 | 32450 | 1278 |
| 254 | 20230622 | 145700 | 85077990600 | 32500 | 32400 | 32500 | 32300 | 5704 |
| 255 | 20230622 | 145600 | 84893200950 | 32400 | 32400 | 32400 | 32300 | 1583 |
| 256 | 20230622 | 145500 | 84841988350 | 32350 | 32450 | 32500 | 32300 | 8351 |
| 257 | 20230622 | 145400 | 84571541600 | 32450 | 32500 | 32550 | 32450 | 3407 |
| 258 | 20230622 | 145300 | 84460885400 | 32500 | 32600 | 32600 | 32500 | 9287 |
| 259 | 20230622 | 145200 | 84158904400 | 32600 | 32650 | 32650 | 32550 | 3036 |
| 260 | 20230622 | 145100 | 84059952950 | 32600 | 32700 | 32700 | 32600 | 2544 |
| 261 | 20230622 | 145000 | 83976962300 | 32700 | 32700 | 32700 | 32650 | 1641 |
| 262 | 20230622 | 144900 | 83923356650 | 32700 | 32750 | 32750 | 32650 | 943 |
| 263 | 20230622 | 144800 | 83892530850 | 32700 | 32700 | 32750 | 32700 | 896 |
| 264 | 20230622 | 144700 | 83863226250 | 32700 | 32700 | 32750 | 32650 | 902 |
| 265 | 20230622 | 144600 | 83833748350 | 32650 | 32650 | 32750 | 32650 | 1525 |
| 266 | 20230622 | 144500 | 83783917650 | 32650 | 32600 | 32650 | 32550 | 3283 |
| 267 | 20230622 | 144400 | 83676887950 | 32550 | 32600 | 32650 | 32550 | 3587 |
| 268 | 20230622 | 144300 | 83560027950 | 32600 | 32650 | 32700 | 32600 | 4179 |
| 269 | 20230622 | 144200 | 83423596050 | 32650 | 32900 | 32900 | 32650 | 13974 |
| 270 | 20230622 | 144100 | 82965891050 | 32900 | 32850 | 32900 | 32850 | 1076 |
| 271 | 20230622 | 144000 | 82930520050 | 32850 | 32850 | 32850 | 32800 | 2203 |
| 272 | 20230622 | 143900 | 82858215650 | 32850 | 32850 | 32850 | 32800 | 1044 |
| 273 | 20230622 | 143800 | 82823933050 | 32850 | 32850 | 32900 | 32800 | 1939 |
| 274 | 20230622 | 143700 | 82760238800 | 32850 | 32900 | 32900 | 32850 | 1158 |
| 275 | 20230622 | 143600 | 82722188000 | 32900 | 32950 | 32950 | 32900 | 3902 |
| 276 | 20230622 | 143500 | 82593721400 | 32950 | 33000 | 33000 | 32950 | 2425 |
| 277 | 20230622 | 143400 | 82513738550 | 33000 | 33050 | 33050 | 33000 | 6009 |
| 278 | 20230622 | 143300 | 82315292200 | 33050 | 33100 | 33100 | 33050 | 736 |
| 279 | 20230622 | 143200 | 82290948000 | 33150 | 33100 | 33150 | 33100 | 219 |
| 280 | 20230622 | 143100 | 82283698800 | 33100 | 33150 | 33150 | 33100 | 294 |
| 281 | 20230622 | 143000 | 82273967100 | 33150 | 33100 | 33150 | 33100 | 571 |
| 282 | 20230622 | 142900 | 82255050950 | 33100 | 33100 | 33150 | 33100 | 108 |
| 283 | 20230622 | 142800 | 82251475150 | 33150 | 33150 | 33150 | 33100 | 382 |
| 284 | 20230622 | 142700 | 82238817700 | 33150 | 33100 | 33150 | 33050 | 1039 |
| 285 | 20230622 | 142600 | 82204404800 | 33050 | 33150 | 33150 | 33050 | 551 |
| 286 | 20230622 | 142500 | 82186173700 | 33200 | 33100 | 33200 | 33100 | 1797 |
| 287 | 20230622 | 142400 | 82126620900 | 33100 | 33100 | 33100 | 33050 | 974 |
| 288 | 20230622 | 142300 | 82094394650 | 33100 | 33100 | 33100 | 33050 | 794 |
| 289 | 20230622 | 142200 | 82068139050 | 33100 | 33050 | 33100 | 33050 | 835 |
| 290 | 20230622 | 142100 | 82040539000 | 33050 | 33100 | 33100 | 33050 | 1323 |
| 291 | 20230622 | 142000 | 81996789900 | 33100 | 33150 | 33150 | 33050 | 1673 |
| 292 | 20230622 | 141900 | 81941399900 | 33150 | 33200 | 33200 | 33150 | 384 |
| 293 | 20230622 | 141800 | 81928656550 | 33200 | 33200 | 33200 | 33150 | 741 |
| 294 | 20230622 | 141700 | 81904069150 | 33200 | 33150 | 33200 | 33150 | 255 |
| 295 | 20230622 | 141600 | 81895609500 | 33150 | 33150 | 33150 | 33100 | 1208 |
| 296 | 20230622 | 141500 | 81855577700 | 33100 | 33100 | 33150 | 33100 | 368 |
| 297 | 20230622 | 141400 | 81843387550 | 33100 | 33050 | 33100 | 33050 | 968 |
| 298 | 20230622 | 141300 | 81811354050 | 33050 | 33050 | 33050 | 33000 | 2705 |
| 299 | 20230622 | 141200 | 81722073050 | 33000 | 33150 | 33150 | 33000 | 3004 |
| 300 | 20230622 | 141100 | 81622743100 | 33100 | 33150 | 33200 | 33100 | 4811 |
| 301 | 20230622 | 141000 | 81463334900 | 33150 | 33200 | 33200 | 33150 | 869 |
| 302 | 20230622 | 140900 | 81434504800 | 33200 | 33250 | 33250 | 33200 | 3562 |
| 303 | 20230622 | 140800 | 81316169750 | 33200 | 33250 | 33250 | 33200 | 476 |
| 304 | 20230622 | 140700 | 81300357550 | 33250 | 33300 | 33300 | 33250 | 548 |
| 305 | 20230622 | 140600 | 81282136400 | 33250 | 33250 | 33250 | 33200 | 419 |
| 306 | 20230622 | 140500 | 81268212450 | 33250 | 33250 | 33300 | 33200 | 686 |
| 307 | 20230622 | 140400 | 81245428000 | 33250 | 33300 | 33300 | 33250 | 1852 |
| 308 | 20230622 | 140300 | 81183839000 | 33300 | 33250 | 33300 | 33250 | 936 |
| 309 | 20230622 | 140200 | 81152713500 | 33300 | 33250 | 33300 | 33250 | 528 |
| 310 | 20230622 | 140100 | 81135143350 | 33300 | 33300 | 33300 | 33250 | 1897 |
| 311 | 20230622 | 140000 | 81072048500 | 33300 | 33300 | 33300 | 33300 | 442 |
| 312 | 20230622 | 135900 | 81057329900 | 33250 | 33300 | 33350 | 33250 | 1386 |
| 313 | 20230622 | 135800 | 81011154300 | 33350 | 33350 | 33400 | 33300 | 900 |
| 314 | 20230622 | 135700 | 80981171000 | 33300 | 33350 | 33350 | 33300 | 988 |
| 315 | 20230622 | 135600 | 80948253050 | 33350 | 33400 | 33400 | 33350 | 206 |
| 316 | 20230622 | 135500 | 80941382050 | 33400 | 33400 | 33400 | 33300 | 1922 |
| 317 | 20230622 | 135400 | 80877275100 | 33300 | 33300 | 33400 | 33300 | 160 |
| 318 | 20230622 | 135300 | 80871936350 | 33300 | 33300 | 33300 | 33250 | 2781 |
| 319 | 20230622 | 135200 | 80779330700 | 33300 | 33250 | 33300 | 33250 | 662 |
| 320 | 20230622 | 135100 | 80757317850 | 33250 | 33200 | 33250 | 33200 | 721 |
| 321 | 20230622 | 135000 | 80733356150 | 33250 | 33250 | 33250 | 33200 | 367 |
| 322 | 20230622 | 134900 | 80721156450 | 33250 | 33200 | 33250 | 33200 | 839 |
| 323 | 20230622 | 134800 | 80693268850 | 33200 | 33250 | 33250 | 33200 | 590 |
| 324 | 20230622 | 134700 | 80673673550 | 33250 | 33200 | 33300 | 33150 | 1300 |
| 325 | 20230622 | 134600 | 80630547450 | 33200 | 33250 | 33300 | 33150 | 3284 |
| 326 | 20230622 | 134500 | 80521473400 | 33300 | 33500 | 33500 | 33250 | 7001 |
| 327 | 20230622 | 134400 | 80287801850 | 33500 | 33500 | 33500 | 33450 | 1115 |
| 328 | 20230622 | 134300 | 80250487150 | 33500 | 33550 | 33550 | 33450 | 680 |
| 329 | 20230622 | 134200 | 80227708350 | 33550 | 33550 | 33550 | 33450 | 2148 |
| 330 | 20230622 | 134100 | 80155734650 | 33550 | 33550 | 33600 | 33500 | 1362 |
| 331 | 20230622 | 134000 | 80110044100 | 33600 | 33550 | 33600 | 33550 | 917 |
| 332 | 20230622 | 133900 | 80079237950 | 33550 | 33600 | 33650 | 33550 | 855 |
| 333 | 20230622 | 133800 | 80050502800 | 33650 | 33650 | 33650 | 33600 | 2136 |
| 334 | 20230622 | 133700 | 79978690500 | 33650 | 33650 | 33700 | 33600 | 1245 |
| 335 | 20230622 | 133600 | 79936781000 | 33650 | 33700 | 33700 | 33650 | 1101 |
| 336 | 20230622 | 133500 | 79899699700 | 33700 | 33650 | 33700 | 33600 | 777 |
| 337 | 20230622 | 133400 | 79873535250 | 33700 | 33700 | 33700 | 33650 | 688 |
| 338 | 20230622 | 133300 | 79850350650 | 33700 | 33650 | 33700 | 33650 | 778 |
| 339 | 20230622 | 133200 | 79824163150 | 33650 | 33500 | 33650 | 33500 | 1101 |
| 340 | 20230622 | 133100 | 79787199150 | 33500 | 33550 | 33600 | 33500 | 752 |
| 341 | 20230622 | 133000 | 79761971500 | 33550 | 33600 | 33600 | 33550 | 221 |
| 342 | 20230622 | 132900 | 79754549500 | 33550 | 33600 | 33600 | 33550 | 504 |
| 343 | 20230622 | 132800 | 79737636500 | 33550 | 33550 | 33600 | 33500 | 605 |
| 344 | 20230622 | 132700 | 79717345500 | 33500 | 33450 | 33550 | 33450 | 777 |
| 345 | 20230622 | 132600 | 79691296850 | 33500 | 33500 | 33500 | 33450 | 575 |
| 346 | 20230622 | 132500 | 79672040250 | 33450 | 33500 | 33500 | 33450 | 841 |
| 347 | 20230622 | 132400 | 79643880300 | 33550 | 33550 | 33600 | 33500 | 2117 |
| 348 | 20230622 | 132300 | 79572885850 | 33550 | 33550 | 33600 | 33550 | 300 |
| 349 | 20230622 | 132200 | 79562815650 | 33550 | 33550 | 33600 | 33500 | 1214 |
| 350 | 20230622 | 132100 | 79522094100 | 33500 | 33600 | 33600 | 33450 | 840 |
| 351 | 20230622 | 132000 | 79493950250 | 33600 | 33450 | 33600 | 33450 | 584 |
| 352 | 20230622 | 131900 | 79474388950 | 33450 | 33650 | 33650 | 33450 | 3381 |
| 353 | 20230622 | 131800 | 79361059550 | 33650 | 33700 | 33750 | 33550 | 3282 |
| 354 | 20230622 | 131700 | 79250667900 | 33750 | 33750 | 33800 | 33700 | 1774 |
| 355 | 20230622 | 131600 | 79190793850 | 33750 | 33900 | 33950 | 33750 | 4236 |
| 356 | 20230622 | 131500 | 79047431700 | 33900 | 33900 | 33900 | 33800 | 4032 |
| 357 | 20230622 | 131400 | 78910829300 | 33900 | 33950 | 34000 | 33800 | 7842 |
| 358 | 20230622 | 131300 | 78645065450 | 33950 | 33600 | 34000 | 33550 | 13146 |
| 359 | 20230622 | 131200 | 78200736050 | 33600 | 33550 | 33600 | 33500 | 3046 |
| 360 | 20230622 | 131100 | 78098485750 | 33550 | 33550 | 33550 | 33500 | 1253 |
| 361 | 20230622 | 131000 | 78056485550 | 33550 | 33550 | 33550 | 33500 | 895 |
| 362 | 20230622 | 130900 | 78026466250 | 33550 | 33500 | 33550 | 33450 | 3755 |
| 363 | 20230622 | 130800 | 77900671650 | 33500 | 33500 | 33500 | 33450 | 1134 |
| 364 | 20230622 | 130700 | 77862691100 | 33500 | 33500 | 33500 | 33450 | 617 |
| 365 | 20230622 | 130600 | 77842040450 | 33500 | 33450 | 33500 | 33450 | 2222 |
| 366 | 20230622 | 130500 | 77767704600 | 33500 | 33450 | 33500 | 33450 | 432 |
| 367 | 20230622 | 130400 | 77753252650 | 33450 | 33450 | 33450 | 33400 | 2239 |
| 368 | 20230622 | 130300 | 77678360450 | 33400 | 33350 | 33450 | 33350 | 2531 |
| 369 | 20230622 | 130200 | 77593820250 | 33400 | 33350 | 33400 | 33350 | 972 |
| 370 | 20230622 | 130100 | 77561403400 | 33350 | 33400 | 33400 | 33350 | 1730 |
| 371 | 20230622 | 130000 | 77503681000 | 33400 | 33350 | 33400 | 33350 | 407 |
| 372 | 20230622 | 125900 | 77490092600 | 33400 | 33400 | 33400 | 33350 | 263 |
| 373 | 20230622 | 125800 | 77481310900 | 33400 | 33400 | 33400 | 33350 | 609 |
| 374 | 20230622 | 125700 | 77460970500 | 33400 | 33400 | 33400 | 33350 | 90 |
| 375 | 20230622 | 125600 | 77457968900 | 33350 | 33300 | 33400 | 33300 | 1003 |
| 376 | 20230622 | 125500 | 77424518800 | 33300 | 33350 | 33350 | 33300 | 367 |
| 377 | 20230622 | 125400 | 77412289400 | 33350 | 33350 | 33350 | 33300 | 865 |
| 378 | 20230622 | 125300 | 77383441950 | 33350 | 33300 | 33350 | 33300 | 870 |
| 379 | 20230622 | 125200 | 77354455950 | 33300 | 33350 | 33350 | 33300 | 873 |
| 380 | 20230622 | 125100 | 77325379250 | 33300 | 33350 | 33350 | 33300 | 1002 |
| 381 | 20230622 | 125000 | 77291997350 | 33350 | 33300 | 33350 | 33300 | 384 |
| 382 | 20230622 | 124900 | 77279196100 | 33350 | 33300 | 33350 | 33300 | 1604 |
| 383 | 20230622 | 124800 | 77225707550 | 33350 | 33350 | 33400 | 33300 | 2572 |
| 384 | 20230622 | 124700 | 77139953950 | 33350 | 33350 | 33400 | 33350 | 1069 |
| 385 | 20230622 | 124600 | 77104283950 | 33350 | 33300 | 33350 | 33250 | 3165 |
| 386 | 20230622 | 124500 | 76998880900 | 33300 | 33250 | 33300 | 33200 | 1645 |
| 387 | 20230622 | 124400 | 76944139950 | 33250 | 33250 | 33250 | 33200 | 365 |
| 388 | 20230622 | 124300 | 76932005350 | 33200 | 33200 | 33250 | 33200 | 495 |
| 389 | 20230622 | 124200 | 76915556850 | 33200 | 33250 | 33250 | 33200 | 608 |
| 390 | 20230622 | 124100 | 76895341000 | 33200 | 33250 | 33250 | 33200 | 514 |
| 391 | 20230622 | 124000 | 76878254800 | 33200 | 33200 | 33250 | 33200 | 494 |
| 392 | 20230622 | 123900 | 76861832500 | 33200 | 33250 | 33250 | 33200 | 237 |
| 393 | 20230622 | 123800 | 76853962150 | 33200 | 33250 | 33250 | 33200 | 565 |
| 394 | 20230622 | 123700 | 76835193750 | 33250 | 33250 | 33250 | 33200 | 445 |
| 395 | 20230622 | 123600 | 76820398750 | 33200 | 33250 | 33250 | 33200 | 205 |
| 396 | 20230622 | 123500 | 76813583400 | 33200 | 33200 | 33250 | 33200 | 17 |
| 397 | 20230622 | 123400 | 76813018950 | 33200 | 33250 | 33250 | 33200 | 359 |
| 398 | 20230622 | 123300 | 76801088400 | 33200 | 33200 | 33250 | 33200 | 353 |
| 399 | 20230622 | 123200 | 76789360500 | 33200 | 33250 | 33250 | 33200 | 1380 |
| 400 | 20230622 | 123100 | 76743479700 | 33250 | 33150 | 33250 | 33100 | 875 |
| 401 | 20230622 | 123000 | 76714448900 | 33100 | 33100 | 33200 | 33100 | 776 |
| 402 | 20230622 | 122900 | 76688730850 | 33150 | 33150 | 33200 | 33150 | 265 |
| 403 | 20230622 | 122800 | 76679944800 | 33150 | 33100 | 33200 | 33100 | 633 |
| 404 | 20230622 | 122700 | 76658989500 | 33100 | 33200 | 33200 | 33050 | 115 |
| 405 | 20230622 | 122600 | 76655176550 | 33150 | 33200 | 33250 | 33000 | 3219 |
| 406 | 20230622 | 122500 | 76548675900 | 33200 | 33250 | 33250 | 33200 | 417 |
| 407 | 20230622 | 122400 | 76534812250 | 33250 | 33200 | 33250 | 33150 | 1255 |
| 408 | 20230622 | 122300 | 76493104900 | 33200 | 33100 | 33200 | 33100 | 657 |
| 409 | 20230622 | 122200 | 76471325800 | 33050 | 33000 | 33100 | 33000 | 1190 |
| 410 | 20230622 | 122100 | 76432046250 | 33000 | 33000 | 33000 | 33000 | 572 |
| 411 | 20230622 | 122000 | 76413170250 | 33000 | 32900 | 33000 | 32900 | 2793 |
| 412 | 20230622 | 121900 | 76321188650 | 32950 | 32900 | 32950 | 32900 | 1348 |
| 413 | 20230622 | 121800 | 76276838350 | 32900 | 33000 | 33000 | 32900 | 1499 |
| 414 | 20230622 | 121700 | 76227440100 | 33000 | 33050 | 33050 | 33000 | 669 |
| 415 | 20230622 | 121600 | 76205359750 | 33050 | 33100 | 33100 | 33000 | 1407 |
| 416 | 20230622 | 121500 | 76158892200 | 33100 | 33100 | 33100 | 33050 | 1130 |
| 417 | 20230622 | 121400 | 76121538950 | 33100 | 33100 | 33150 | 33050 | 849 |
| 418 | 20230622 | 121300 | 76093436100 | 33100 | 33200 | 33200 | 33100 | 1152 |
| 419 | 20230622 | 121200 | 76055286500 | 33200 | 33200 | 33200 | 33150 | 466 |
| 420 | 20230622 | 121100 | 76039815400 | 33200 | 33150 | 33200 | 33100 | 1909 |
| 421 | 20230622 | 121000 | 75976537550 | 33150 | 33250 | 33250 | 33100 | 484 |
| 422 | 20230622 | 120900 | 75960469000 | 33100 | 33300 | 33300 | 33100 | 3823 |
| 423 | 20230622 | 120800 | 75833439900 | 33300 | 33400 | 33400 | 33250 | 2729 |
| 424 | 20230622 | 120700 | 75742500600 | 33400 | 33500 | 33500 | 33400 | 8449 |
| 425 | 20230622 | 120600 | 75459781550 | 33500 | 33350 | 33500 | 33350 | 5080 |
| 426 | 20230622 | 120500 | 75289910400 | 33400 | 33250 | 33400 | 33250 | 1481 |
| 427 | 20230622 | 120400 | 75240571800 | 33250 | 33200 | 33250 | 33200 | 1916 |
| 428 | 20230622 | 120300 | 75176929300 | 33200 | 33250 | 33250 | 33200 | 4822 |
| 429 | 20230622 | 120200 | 75016751200 | 33250 | 33200 | 33300 | 33200 | 3824 |
| 430 | 20230622 | 120100 | 74889724800 | 33200 | 33200 | 33200 | 33150 | 1128 |
| 431 | 20230622 | 120000 | 74852277100 | 33150 | 33200 | 33200 | 33150 | 593 |
| 432 | 20230622 | 115900 | 74832599100 | 33150 | 33150 | 33150 | 33100 | 842 |
| 433 | 20230622 | 115800 | 74804687800 | 33150 | 33100 | 33150 | 33100 | 789 |
| 434 | 20230622 | 115700 | 74778539550 | 33100 | 33100 | 33100 | 33000 | 1949 |
| 435 | 20230622 | 115600 | 74714052400 | 33100 | 33050 | 33100 | 33000 | 583 |
| 436 | 20230622 | 115500 | 74694793250 | 33050 | 33000 | 33050 | 32950 | 428 |
| 437 | 20230622 | 115400 | 74680669950 | 33000 | 32950 | 33050 | 32950 | 1282 |
| 438 | 20230622 | 115300 | 74638365700 | 32950 | 32900 | 33000 | 32900 | 1119 |
| 439 | 20230622 | 115200 | 74601498500 | 32900 | 32900 | 32950 | 32850 | 825 |
| 440 | 20230622 | 115100 | 74574348900 | 32900 | 32850 | 32900 | 32850 | 646 |
| 441 | 20230622 | 115000 | 74553119700 | 32800 | 32800 | 32850 | 32750 | 754 |
| 442 | 20230622 | 114900 | 74528389200 | 32800 | 32850 | 32850 | 32800 | 474 |
| 443 | 20230622 | 114800 | 74512824950 | 32850 | 32850 | 32950 | 32750 | 4741 |
| 444 | 20230622 | 114700 | 74357363900 | 32850 | 32850 | 32900 | 32850 | 847 |
| 445 | 20230622 | 114600 | 74329537400 | 32850 | 32850 | 32900 | 32800 | 1416 |
| 446 | 20230622 | 114500 | 74283019950 | 32850 | 32850 | 32950 | 32850 | 384 |
| 447 | 20230622 | 114400 | 74270402100 | 32850 | 32950 | 32950 | 32850 | 1438 |
| 448 | 20230622 | 114300 | 74223142650 | 32950 | 32900 | 33000 | 32800 | 2799 |
| 449 | 20230622 | 114200 | 74131193500 | 32900 | 32900 | 32950 | 32850 | 815 |
| 450 | 20230622 | 114100 | 74104379650 | 32950 | 33000 | 33000 | 32850 | 2600 |
| 451 | 20230622 | 114000 | 74018774550 | 33000 | 33000 | 33050 | 33000 | 739 |
| 452 | 20230622 | 113900 | 73994364000 | 33050 | 33050 | 33050 | 33000 | 991 |
| 453 | 20230622 | 113800 | 73961651250 | 33000 | 32950 | 33050 | 32950 | 664 |
| 454 | 20230622 | 113700 | 73939722200 | 32950 | 32950 | 33000 | 32950 | 1300 |
| 455 | 20230622 | 113600 | 73896845200 | 32950 | 32900 | 32950 | 32900 | 1031 |
| 456 | 20230622 | 113500 | 73862921100 | 32850 | 32850 | 32900 | 32850 | 1203 |
| 457 | 20230622 | 113400 | 73823365300 | 32850 | 32900 | 32900 | 32850 | 1288 |
| 458 | 20230622 | 113300 | 73781024000 | 32850 | 32850 | 32900 | 32850 | 699 |
| 459 | 20230622 | 113200 | 73758061550 | 32900 | 32950 | 32950 | 32850 | 780 |
| 460 | 20230622 | 113100 | 73732409550 | 32900 | 32900 | 32900 | 32900 | 792 |
| 461 | 20230622 | 113000 | 73706352750 | 32900 | 32850 | 32950 | 32850 | 634 |
| 462 | 20230622 | 112900 | 73685493450 | 32850 | 32900 | 32900 | 32850 | 1627 |
| 463 | 20230622 | 112800 | 73632022250 | 32900 | 32850 | 32900 | 32850 | 649 |
| 464 | 20230622 | 112700 | 73610693650 | 32850 | 32900 | 32900 | 32800 | 3739 |
| 465 | 20230622 | 112600 | 73487832550 | 32900 | 32900 | 32900 | 32850 | 1478 |
| 466 | 20230622 | 112500 | 73439256550 | 32900 | 32900 | 32950 | 32850 | 864 |
| 467 | 20230622 | 112400 | 73410829700 | 32900 | 33100 | 33100 | 32850 | 1868 |
| 468 | 20230622 | 112300 | 73349326800 | 33100 | 33050 | 33150 | 32850 | 2242 |
| 469 | 20230622 | 112200 | 73275404150 | 33100 | 33100 | 33150 | 33100 | 1392 |
| 470 | 20230622 | 112100 | 73229319150 | 33150 | 33100 | 33150 | 33100 | 4927 |
| 471 | 20230622 | 112000 | 73066072200 | 33100 | 33050 | 33150 | 33050 | 2989 |
| 472 | 20230622 | 111900 | 72967092450 | 33050 | 32900 | 33050 | 32900 | 957 |
| 473 | 20230622 | 111800 | 72935491800 | 32900 | 32900 | 32950 | 32800 | 6092 |
| 474 | 20230622 | 111700 | 72735327500 | 32900 | 33000 | 33050 | 32900 | 2245 |
| 475 | 20230622 | 111600 | 72661292400 | 33000 | 33000 | 33050 | 32950 | 3643 |
| 476 | 20230622 | 111500 | 72541073600 | 33050 | 33000 | 33050 | 33000 | 1218 |
| 477 | 20230622 | 111400 | 72500850100 | 33050 | 33100 | 33100 | 33000 | 3129 |
| 478 | 20230622 | 111300 | 72397430550 | 33100 | 33050 | 33150 | 33000 | 1352 |
| 479 | 20230622 | 111200 | 72352729850 | 33100 | 33000 | 33150 | 32950 | 5176 |
| 480 | 20230622 | 111100 | 72181645300 | 32950 | 32900 | 33000 | 32900 | 1445 |
| 481 | 20230622 | 111000 | 72134046150 | 32950 | 32850 | 32950 | 32800 | 2249 |
| 482 | 20230622 | 110900 | 72060095300 | 32800 | 32850 | 32900 | 32700 | 10779 |
| 483 | 20230622 | 110800 | 71706791300 | 32850 | 33000 | 33050 | 32800 | 9508 |
| 484 | 20230622 | 110700 | 71393864500 | 33000 | 33100 | 33150 | 33000 | 1951 |
| 485 | 20230622 | 110600 | 71329353250 | 33150 | 33150 | 33200 | 33050 | 2145 |
| 486 | 20230622 | 110500 | 71258292450 | 33100 | 33200 | 33250 | 33050 | 6067 |
| 487 | 20230622 | 110400 | 71057311800 | 33200 | 33200 | 33300 | 33100 | 2535 |
| 488 | 20230622 | 110300 | 70973208300 | 33200 | 33250 | 33350 | 33150 | 7668 |
| 489 | 20230622 | 110200 | 70717973650 | 33300 | 32950 | 33350 | 32800 | 20155 |
| 490 | 20230622 | 110100 | 70052586500 | 33000 | 33050 | 33100 | 32950 | 16593 |
| 491 | 20230622 | 110000 | 69504852450 | 33050 | 33200 | 33250 | 33050 | 13649 |
| 492 | 20230622 | 105900 | 69052952750 | 33150 | 33300 | 33350 | 33150 | 12434 |
| 493 | 20230622 | 105800 | 68640074450 | 33350 | 33450 | 33500 | 33300 | 9270 |
| 494 | 20230622 | 105700 | 68330617300 | 33450 | 33500 | 33550 | 33450 | 5130 |
| 495 | 20230622 | 105600 | 68158773050 | 33500 | 33600 | 33600 | 33500 | 4573 |
| 496 | 20230622 | 105500 | 68005469500 | 33600 | 33650 | 33650 | 33550 | 970 |
| 497 | 20230622 | 105400 | 67972894700 | 33650 | 33600 | 33650 | 33600 | 1651 |
| 498 | 20230622 | 105300 | 67917377000 | 33650 | 33600 | 33700 | 33550 | 9398 |
| 499 | 20230622 | 105200 | 67601663350 | 33650 | 33650 | 33650 | 33600 | 618 |
| 500 | 20230622 | 105100 | 67580887900 | 33650 | 33600 | 33650 | 33550 | 5004 |
| 501 | 20230622 | 105000 | 67412871100 | 33600 | 33650 | 33650 | 33550 | 2065 |
| 502 | 20230622 | 104900 | 67343511800 | 33650 | 33650 | 33650 | 33550 | 3640 |
| 503 | 20230622 | 104800 | 67221178900 | 33650 | 33550 | 33700 | 33500 | 5064 |
| 504 | 20230622 | 104700 | 67051224400 | 33550 | 33650 | 33650 | 33500 | 16521 |
| 505 | 20230622 | 104600 | 66496802450 | 33650 | 33750 | 33750 | 33600 | 5615 |
| 506 | 20230622 | 104500 | 66307649900 | 33800 | 33800 | 33850 | 33750 | 3620 |
| 507 | 20230622 | 104400 | 66185419350 | 33800 | 33800 | 33850 | 33800 | 1236 |
| 508 | 20230622 | 104300 | 66143628900 | 33800 | 33850 | 33850 | 33800 | 2764 |
| 509 | 20230622 | 104200 | 66050175450 | 33850 | 33900 | 33900 | 33800 | 1812 |
| 510 | 20230622 | 104100 | 65988836250 | 33850 | 33950 | 33950 | 33850 | 2640 |
| 511 | 20230622 | 104000 | 65899380850 | 33950 | 33950 | 34000 | 33950 | 1405 |
| 512 | 20230622 | 103900 | 65851664750 | 33950 | 34000 | 34050 | 33950 | 664 |
| 513 | 20230622 | 103800 | 65829089350 | 34000 | 34050 | 34050 | 34000 | 747 |
| 514 | 20230622 | 103700 | 65803687250 | 34050 | 34000 | 34050 | 33950 | 2329 |
| 515 | 20230622 | 103600 | 65724485050 | 34000 | 33950 | 34000 | 33900 | 3819 |
| 516 | 20230622 | 103500 | 65594859450 | 33950 | 33900 | 34000 | 33900 | 1321 |
| 517 | 20230622 | 103400 | 65550003800 | 33950 | 34000 | 34000 | 33900 | 2371 |
| 518 | 20230622 | 103300 | 65469556600 | 34050 | 34050 | 34100 | 33950 | 3878 |
| 519 | 20230622 | 103200 | 65337566700 | 34050 | 34100 | 34100 | 34050 | 834 |
| 520 | 20230622 | 103100 | 65309146450 | 34100 | 34050 | 34100 | 34050 | 2871 |
| 521 | 20230622 | 103000 | 65211316900 | 34100 | 34050 | 34100 | 34000 | 1927 |
| 522 | 20230622 | 102900 | 65145673350 | 34050 | 33950 | 34100 | 33950 | 5562 |
| 523 | 20230622 | 102800 | 64956478900 | 34000 | 33900 | 34000 | 33900 | 1484 |
| 524 | 20230622 | 102700 | 64906112500 | 33900 | 33900 | 33950 | 33900 | 1176 |
| 525 | 20230622 | 102600 | 64866244300 | 33900 | 33950 | 33950 | 33900 | 1020 |
| 526 | 20230622 | 102500 | 64831665100 | 33950 | 33900 | 33950 | 33900 | 1749 |
| 527 | 20230622 | 102400 | 64772339800 | 33950 | 33900 | 33950 | 33900 | 2464 |
| 528 | 20230622 | 102300 | 64688739550 | 33900 | 33950 | 33950 | 33900 | 3390 |
| 529 | 20230622 | 102200 | 64573774050 | 33900 | 33900 | 33950 | 33900 | 1109 |
| 530 | 20230622 | 102100 | 64536177100 | 33900 | 33900 | 33950 | 33850 | 1471 |
| 531 | 20230622 | 102000 | 64486332300 | 33900 | 33900 | 33950 | 33850 | 2065 |
| 532 | 20230622 | 101900 | 64416312850 | 33900 | 33900 | 33950 | 33850 | 2684 |
| 533 | 20230622 | 101800 | 64325294550 | 33900 | 33850 | 33950 | 33850 | 1543 |
| 534 | 20230622 | 101700 | 64272984050 | 33850 | 33850 | 33900 | 33850 | 1067 |
| 535 | 20230622 | 101600 | 64236850050 | 33850 | 33900 | 33900 | 33850 | 693 |
| 536 | 20230622 | 101500 | 64213384400 | 33900 | 33900 | 33900 | 33850 | 2464 |
| 537 | 20230622 | 101400 | 64129968700 | 33850 | 33900 | 33950 | 33850 | 1790 |
| 538 | 20230622 | 101300 | 64069362400 | 33900 | 33900 | 33950 | 33850 | 2873 |
| 539 | 20230622 | 101200 | 63971960000 | 33900 | 33950 | 33950 | 33900 | 1187 |
| 540 | 20230622 | 101100 | 63931697950 | 33950 | 34000 | 34000 | 33950 | 2811 |
| 541 | 20230622 | 101000 | 63836211150 | 34000 | 34050 | 34100 | 34000 | 2804 |
| 542 | 20230622 | 100900 | 63740710350 | 34050 | 33950 | 34050 | 33950 | 1621 |
| 543 | 20230622 | 100800 | 63685575750 | 33950 | 34050 | 34050 | 33950 | 4688 |
| 544 | 20230622 | 100700 | 63526119650 | 34050 | 34100 | 34100 | 34000 | 3181 |
| 545 | 20230622 | 100600 | 63417865550 | 34100 | 34200 | 34250 | 34050 | 5572 |
| 546 | 20230622 | 100500 | 63227538800 | 34200 | 34100 | 34250 | 34100 | 9706 |
| 547 | 20230622 | 100400 | 62895604850 | 34100 | 33950 | 34100 | 33950 | 5139 |
| 548 | 20230622 | 100300 | 62720628450 | 34000 | 33950 | 34000 | 33900 | 3294 |
| 549 | 20230622 | 100200 | 62608784700 | 33950 | 33900 | 34000 | 33900 | 1781 |
| 550 | 20230622 | 100100 | 62548373700 | 33900 | 33900 | 33900 | 33800 | 1041 |
| 551 | 20230622 | 100000 | 62513150600 | 33850 | 33800 | 33900 | 33700 | 4613 |
| 552 | 20230622 | 095900 | 62357423350 | 33800 | 33900 | 33900 | 33800 | 2542 |
| 553 | 20230622 | 095800 | 62271470500 | 33850 | 33900 | 33900 | 33850 | 1389 |
| 554 | 20230622 | 095700 | 62224412800 | 33900 | 33850 | 33950 | 33850 | 3556 |
| 555 | 20230622 | 095600 | 62103916000 | 33900 | 34000 | 34000 | 33850 | 5749 |
| 556 | 20230622 | 095500 | 61908754950 | 34050 | 34150 | 34200 | 34000 | 3598 |
| 557 | 20230622 | 095400 | 61786191300 | 34150 | 34050 | 34150 | 33950 | 9623 |
| 558 | 20230622 | 095300 | 61458173550 | 34000 | 33800 | 34050 | 33750 | 8044 |
| 559 | 20230622 | 095200 | 61185311250 | 33800 | 33700 | 33800 | 33700 | 6412 |
| 560 | 20230622 | 095100 | 60968885800 | 33700 | 33650 | 33750 | 33550 | 18447 |
| 561 | 20230622 | 095000 | 60349063100 | 33700 | 33750 | 33800 | 33650 | 8648 |
| 562 | 20230622 | 094900 | 60057525000 | 33750 | 33800 | 33900 | 33750 | 4629 |
| 563 | 20230622 | 094800 | 59901163500 | 33800 | 33800 | 33850 | 33750 | 4688 |
| 564 | 20230622 | 094700 | 59742720300 | 33850 | 33850 | 33900 | 33750 | 5518 |
| 565 | 20230622 | 094600 | 59556114950 | 33850 | 33800 | 33950 | 33750 | 2985 |
| 566 | 20230622 | 094500 | 59455082050 | 33800 | 33900 | 33900 | 33750 | 8323 |
| 567 | 20230622 | 094400 | 59173653250 | 33900 | 33900 | 33950 | 33850 | 3150 |
| 568 | 20230622 | 094300 | 59066926900 | 33900 | 33850 | 33950 | 33800 | 5773 |
| 569 | 20230622 | 094200 | 58871387850 | 33850 | 34050 | 34050 | 33800 | 12177 |
| 570 | 20230622 | 094100 | 58458609600 | 34050 | 34100 | 34100 | 34000 | 5670 |
| 571 | 20230622 | 094000 | 58265489950 | 34100 | 34250 | 34250 | 34050 | 6236 |
| 572 | 20230622 | 093900 | 58052540300 | 34250 | 34250 | 34300 | 34200 | 9528 |
| 573 | 20230622 | 093800 | 57726232950 | 34300 | 34250 | 34350 | 34200 | 10353 |
| 574 | 20230622 | 093700 | 57371235700 | 34250 | 34250 | 34250 | 34100 | 7914 |
| 575 | 20230622 | 093600 | 57100780200 | 34100 | 33850 | 34200 | 33850 | 5988 |
| 576 | 20230622 | 093500 | 56897065350 | 33850 | 33800 | 33850 | 33700 | 16596 |
| 577 | 20230622 | 093400 | 56336985800 | 33800 | 33900 | 33950 | 33750 | 18820 |
| 578 | 20230622 | 093300 | 55700102800 | 33900 | 34050 | 34150 | 33900 | 13978 |
| 579 | 20230622 | 093200 | 55224752850 | 34050 | 34250 | 34300 | 34050 | 9361 |
| 580 | 20230622 | 093100 | 54904718750 | 34250 | 34100 | 34300 | 34100 | 5500 |
| 581 | 20230622 | 093000 | 54716496250 | 34150 | 34100 | 34350 | 34100 | 9137 |
| 582 | 20230622 | 092900 | 54403986250 | 34100 | 33950 | 34200 | 33850 | 18481 |
| 583 | 20230622 | 092800 | 53776211950 | 34000 | 34100 | 34100 | 33950 | 16311 |
| 584 | 20230622 | 092700 | 53221071500 | 34100 | 34350 | 34350 | 34050 | 15215 |
| 585 | 20230622 | 092600 | 52701004750 | 34400 | 34450 | 34500 | 34300 | 7790 |
| 586 | 20230622 | 092500 | 52432995800 | 34500 | 34700 | 34700 | 34450 | 9832 |
| 587 | 20230622 | 092400 | 52093102200 | 34650 | 34450 | 34700 | 34300 | 18664 |
| 588 | 20230622 | 092300 | 51448612950 | 34500 | 34400 | 34500 | 34250 | 16510 |
| 589 | 20230622 | 092200 | 50881490750 | 34400 | 34350 | 34400 | 34000 | 32515 |
| 590 | 20230622 | 092100 | 49770360100 | 34350 | 34600 | 34650 | 34200 | 28665 |
| 591 | 20230622 | 092000 | 48782885450 | 34650 | 34950 | 34950 | 34600 | 14598 |
| 592 | 20230622 | 091900 | 48275522700 | 34950 | 34950 | 35150 | 34850 | 11822 |
| 593 | 20230622 | 091800 | 47862302500 | 34900 | 35350 | 35400 | 34900 | 24425 |
| 594 | 20230622 | 091700 | 47000914100 | 35350 | 34950 | 35400 | 34900 | 29591 |
| 595 | 20230622 | 091600 | 45961057550 | 34950 | 34750 | 35150 | 34700 | 30052 |
| 596 | 20230622 | 091500 | 44908941500 | 34800 | 35550 | 35600 | 34750 | 40402 |
| 597 | 20230622 | 091400 | 43491486750 | 35550 | 34900 | 35700 | 34900 | 72524 |
| 598 | 20230622 | 091300 | 40926419750 | 34900 | 34500 | 34950 | 34400 | 37892 |
| 599 | 20230622 | 091200 | 39611597600 | 34500 | 34000 | 34500 | 33900 | 50952 |
| 600 | 20230622 | 091100 | 37870160800 | 34000 | 33950 | 34150 | 33600 | 65510 |
| 601 | 20230622 | 091000 | 35650533650 | 33950 | 34500 | 34500 | 33700 | 78056 |
| 602 | 20230622 | 090900 | 32993637650 | 34400 | 34800 | 34850 | 34350 | 55739 |
| 603 | 20230622 | 090800 | 31067067350 | 34800 | 35200 | 35200 | 34450 | 86813 |
| 604 | 20230622 | 090700 | 28045192800 | 35150 | 35600 | 35700 | 35000 | 70121 |
| 605 | 20230622 | 090600 | 25573837850 | 35650 | 36200 | 36200 | 35500 | 59535 |
| 606 | 20230622 | 090500 | 23441997300 | 36150 | 36400 | 36450 | 36150 | 65717 |
| 607 | 20230622 | 090400 | 21054242300 | 36400 | 35800 | 36500 | 35100 | 114897 |
| 608 | 20230622 | 090300 | 16927052650 | 35750 | 36050 | 36650 | 35750 | 204881 |
| 609 | 20230622 | 090200 | 9480321850 | 35950 | 35750 | 36050 | 35600 | 264904 |
| 610 | 20230622 | 090100 | 0 | 30900 | 30900 | 30900 | 30900 | 0 |
| 611 | 20230622 | 090000 | 0 | 30900 | 30900 | 30900 | 30900 | 0 |