33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 191800 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 6339 |
| 3 | 20230622 | 191700 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 4 | 20230622 | 191600 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 5 | 20230622 | 191500 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 6 | 20230622 | 191400 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 7 | 20230622 | 191300 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 8 | 20230622 | 191200 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 9 | 20230622 | 191100 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 10 | 20230622 | 191000 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 11 | 20230622 | 190900 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 12 | 20230622 | 190800 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 13 | 20230622 | 190700 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 14 | 20230622 | 190600 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 15 | 20230622 | 190500 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 16 | 20230622 | 190400 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 17 | 20230622 | 190300 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 18 | 20230622 | 190200 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 19 | 20230622 | 190100 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 20 | 20230622 | 190000 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 21 | 20230622 | 185900 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 22 | 20230622 | 185800 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 23 | 20230622 | 185700 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 24 | 20230622 | 185600 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 25 | 20230622 | 185500 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 26 | 20230622 | 185400 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 27 | 20230622 | 185300 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 28 | 20230622 | 185200 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 29 | 20230622 | 185100 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 30 | 20230622 | 185000 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 31 | 20230622 | 184900 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 32 | 20230622 | 184800 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 6339 |
| 33 | 20230622 | 184700 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 34 | 20230622 | 184600 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 35 | 20230622 | 184500 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 36 | 20230622 | 184400 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 37 | 20230622 | 184300 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 38 | 20230622 | 184200 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 39 | 20230622 | 184100 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 40 | 20230622 | 184000 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 41 | 20230622 | 183900 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 42 | 20230622 | 183800 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 43 | 20230622 | 183700 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 44 | 20230622 | 183600 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 45 | 20230622 | 183500 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 46 | 20230622 | 183400 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 47 | 20230622 | 183300 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 48 | 20230622 | 183200 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 49 | 20230622 | 183100 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 50 | 20230622 | 183000 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 51 | 20230622 | 182900 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 52 | 20230622 | 182800 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 53 | 20230622 | 182700 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 54 | 20230622 | 182600 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 55 | 20230622 | 182500 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 56 | 20230622 | 182400 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 57 | 20230622 | 182300 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 58 | 20230622 | 182200 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 59 | 20230622 | 182100 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 60 | 20230622 | 182000 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 61 | 20230622 | 181900 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 62 | 20230622 | 181800 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 6339 |
| 63 | 20230622 | 181700 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 64 | 20230622 | 181600 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 65 | 20230622 | 181500 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 66 | 20230622 | 181400 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 67 | 20230622 | 181300 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 68 | 20230622 | 181200 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 69 | 20230622 | 181100 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 70 | 20230622 | 181000 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 71 | 20230622 | 180900 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 72 | 20230622 | 180800 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 73 | 20230622 | 180700 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 74 | 20230622 | 180600 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 75 | 20230622 | 180500 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 76 | 20230622 | 180400 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 77 | 20230622 | 180300 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 78 | 20230622 | 180200 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 79 | 20230622 | 180100 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 80 | 20230622 | 180000 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 81 | 20230622 | 175900 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 82 | 20230622 | 175800 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 83 | 20230622 | 175700 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 84 | 20230622 | 175600 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 85 | 20230622 | 175500 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 86 | 20230622 | 175400 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 87 | 20230622 | 175300 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 88 | 20230622 | 175200 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 89 | 20230622 | 175100 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 90 | 20230622 | 175000 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 91 | 20230622 | 174900 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 92 | 20230622 | 174800 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 6339 |
| 93 | 20230622 | 174700 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 94 | 20230622 | 174600 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 95 | 20230622 | 174500 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 96 | 20230622 | 174400 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 97 | 20230622 | 174300 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 98 | 20230622 | 174200 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 99 | 20230622 | 174100 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 100 | 20230622 | 174000 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 101 | 20230622 | 173900 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 102 | 20230622 | 173800 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 103 | 20230622 | 173700 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 104 | 20230622 | 173600 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 105 | 20230622 | 173500 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 106 | 20230622 | 173400 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 107 | 20230622 | 173300 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 108 | 20230622 | 173200 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 109 | 20230622 | 173100 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 110 | 20230622 | 173000 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 111 | 20230622 | 172900 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 112 | 20230622 | 172800 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 113 | 20230622 | 172700 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 114 | 20230622 | 172600 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 115 | 20230622 | 172500 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 116 | 20230622 | 172400 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 117 | 20230622 | 172300 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 118 | 20230622 | 172200 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 119 | 20230622 | 172100 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 120 | 20230622 | 172000 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 121 | 20230622 | 171900 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 122 | 20230622 | 171800 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 6339 |
| 123 | 20230622 | 171700 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 124 | 20230622 | 171600 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 125 | 20230622 | 171500 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 126 | 20230622 | 171400 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 127 | 20230622 | 171300 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 128 | 20230622 | 171200 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 129 | 20230622 | 171100 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 130 | 20230622 | 171000 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 131 | 20230622 | 170900 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 132 | 20230622 | 170800 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 133 | 20230622 | 170700 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 134 | 20230622 | 170600 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 135 | 20230622 | 170500 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 136 | 20230622 | 170400 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 137 | 20230622 | 170300 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 138 | 20230622 | 170200 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 139 | 20230622 | 170100 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 140 | 20230622 | 170000 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 141 | 20230622 | 165900 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 142 | 20230622 | 165800 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 143 | 20230622 | 165700 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 144 | 20230622 | 165600 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 145 | 20230622 | 165500 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 146 | 20230622 | 165400 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 147 | 20230622 | 165300 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 148 | 20230622 | 165200 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 149 | 20230622 | 165100 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 150 | 20230622 | 165000 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 151 | 20230622 | 164900 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 152 | 20230622 | 164800 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 6339 |
| 153 | 20230622 | 164700 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 154 | 20230622 | 164600 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 155 | 20230622 | 164500 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 156 | 20230622 | 164400 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 157 | 20230622 | 164300 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 158 | 20230622 | 164200 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 159 | 20230622 | 164100 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 160 | 20230622 | 164000 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 161 | 20230622 | 163900 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 162 | 20230622 | 163800 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 163 | 20230622 | 163700 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 164 | 20230622 | 163600 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 165 | 20230622 | 163500 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 166 | 20230622 | 163400 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 167 | 20230622 | 163300 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 168 | 20230622 | 163200 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 169 | 20230622 | 163100 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 170 | 20230622 | 163000 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 171 | 20230622 | 162900 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 172 | 20230622 | 162800 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 173 | 20230622 | 162700 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 174 | 20230622 | 162600 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 175 | 20230622 | 162500 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 176 | 20230622 | 162400 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 177 | 20230622 | 162300 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 178 | 20230622 | 162200 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 179 | 20230622 | 162100 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 180 | 20230622 | 162000 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 181 | 20230622 | 161900 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 182 | 20230622 | 161800 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 6339 |
| 183 | 20230622 | 161700 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 184 | 20230622 | 161600 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 185 | 20230622 | 161500 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 186 | 20230622 | 161400 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 187 | 20230622 | 161300 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 188 | 20230622 | 161200 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 189 | 20230622 | 161100 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 190 | 20230622 | 161000 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 191 | 20230622 | 160900 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 192 | 20230622 | 160800 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 193 | 20230622 | 160700 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 194 | 20230622 | 160600 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 195 | 20230622 | 160500 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 196 | 20230622 | 160400 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 197 | 20230622 | 160300 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 198 | 20230622 | 160200 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 199 | 20230622 | 160100 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 200 | 20230622 | 160000 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 201 | 20230622 | 155900 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 202 | 20230622 | 155800 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 203 | 20230622 | 155700 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 204 | 20230622 | 155600 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 205 | 20230622 | 155500 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 206 | 20230622 | 155400 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 207 | 20230622 | 155300 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 208 | 20230622 | 155200 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 209 | 20230622 | 155100 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 210 | 20230622 | 155000 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 211 | 20230622 | 154900 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 212 | 20230622 | 154800 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 6339 |
| 213 | 20230622 | 154700 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 214 | 20230622 | 154600 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 215 | 20230622 | 154500 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 216 | 20230622 | 154400 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 217 | 20230622 | 154300 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 218 | 20230622 | 154200 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 219 | 20230622 | 154100 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 220 | 20230622 | 154000 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 221 | 20230622 | 153900 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 222 | 20230622 | 153800 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 223 | 20230622 | 153700 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 224 | 20230622 | 153600 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 225 | 20230622 | 153500 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 226 | 20230622 | 153400 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 227 | 20230622 | 153300 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 228 | 20230622 | 153200 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 229 | 20230622 | 153100 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 230 | 20230622 | 153000 | 12940240500 | 24350 | 24350 | 24350 | 24350 | 6339 |
| 231 | 20230622 | 152900 | 12785885850 | 24300 | 24300 | 24300 | 24300 | 0 |
| 232 | 20230622 | 152800 | 12785885850 | 24300 | 24300 | 24300 | 24300 | 0 |
| 233 | 20230622 | 152700 | 12785885850 | 24300 | 24300 | 24300 | 24300 | 0 |
| 234 | 20230622 | 152600 | 12785885850 | 24300 | 24300 | 24300 | 24300 | 0 |
| 235 | 20230622 | 152500 | 12785885850 | 24300 | 24300 | 24300 | 24300 | 0 |
| 236 | 20230622 | 152400 | 12785885850 | 24300 | 24300 | 24300 | 24300 | 0 |
| 237 | 20230622 | 152300 | 12785885850 | 24300 | 24300 | 24300 | 24300 | 0 |
| 238 | 20230622 | 152200 | 12785885850 | 24300 | 24300 | 24300 | 24300 | 0 |
| 239 | 20230622 | 152100 | 12785885850 | 24300 | 24300 | 24300 | 24300 | 0 |
| 240 | 20230622 | 152000 | 12785885850 | 24300 | 24300 | 24300 | 24300 | 0 |
| 241 | 20230622 | 151900 | 12785885850 | 24300 | 24300 | 24350 | 24250 | 358 |
| 242 | 20230622 | 151800 | 12777193650 | 24250 | 24300 | 24300 | 24200 | 524 |
| 243 | 20230622 | 151700 | 12764501500 | 24300 | 24250 | 24300 | 24250 | 1060 |
| 244 | 20230622 | 151600 | 12738779900 | 24250 | 24350 | 24350 | 24200 | 694 |
| 245 | 20230622 | 151500 | 12721932550 | 24350 | 24300 | 24350 | 24250 | 2786 |
| 246 | 20230622 | 151400 | 12654244800 | 24300 | 24300 | 24300 | 24250 | 1183 |
| 247 | 20230622 | 151300 | 12625512400 | 24300 | 24300 | 24350 | 24250 | 1084 |
| 248 | 20230622 | 151200 | 12599164450 | 24300 | 24300 | 24300 | 24200 | 1242 |
| 249 | 20230622 | 151100 | 12569022950 | 24300 | 24250 | 24300 | 24200 | 2497 |
| 250 | 20230622 | 151000 | 12508453850 | 24250 | 24250 | 24300 | 24200 | 1538 |
| 251 | 20230622 | 150900 | 12471124600 | 24250 | 24150 | 24250 | 24150 | 1223 |
| 252 | 20230622 | 150800 | 12441529150 | 24150 | 24150 | 24150 | 24100 | 78 |
| 253 | 20230622 | 150700 | 12439648050 | 24150 | 24100 | 24200 | 24100 | 341 |
| 254 | 20230622 | 150600 | 12431407450 | 24150 | 24150 | 24200 | 24100 | 74 |
| 255 | 20230622 | 150500 | 12429621000 | 24150 | 24150 | 24200 | 24100 | 784 |
| 256 | 20230622 | 150400 | 12410689800 | 24150 | 24150 | 24200 | 24150 | 133 |
| 257 | 20230622 | 150300 | 12407474650 | 24200 | 24200 | 24200 | 24150 | 324 |
| 258 | 20230622 | 150200 | 12399636500 | 24200 | 24150 | 24200 | 24150 | 490 |
| 259 | 20230622 | 150100 | 12387781950 | 24200 | 24200 | 24200 | 24150 | 483 |
| 260 | 20230622 | 150000 | 12376100250 | 24150 | 24150 | 24200 | 24150 | 398 |
| 261 | 20230622 | 145900 | 12366482400 | 24150 | 24100 | 24200 | 24100 | 161 |
| 262 | 20230622 | 145800 | 12362589250 | 24100 | 24200 | 24200 | 24100 | 464 |
| 263 | 20230622 | 145700 | 12351374500 | 24250 | 24100 | 24250 | 24100 | 506 |
| 264 | 20230622 | 145600 | 12339148500 | 24100 | 24100 | 24150 | 24100 | 701 |
| 265 | 20230622 | 145500 | 12322246550 | 24100 | 24100 | 24150 | 24100 | 144 |
| 266 | 20230622 | 145400 | 12318772350 | 24100 | 24100 | 24150 | 24100 | 292 |
| 267 | 20230622 | 145300 | 12311732900 | 24100 | 24150 | 24150 | 24100 | 265 |
| 268 | 20230622 | 145200 | 12305336700 | 24150 | 24050 | 24150 | 24050 | 176 |
| 269 | 20230622 | 145100 | 12301096450 | 24050 | 24100 | 24150 | 24050 | 245 |
| 270 | 20230622 | 145000 | 12295192200 | 24100 | 24050 | 24100 | 24050 | 153 |
| 271 | 20230622 | 144900 | 12291508850 | 24050 | 24100 | 24150 | 24000 | 1462 |
| 272 | 20230622 | 144800 | 12256344750 | 24100 | 24100 | 24100 | 24000 | 4713 |
| 273 | 20230622 | 144700 | 12143032600 | 24150 | 24100 | 24200 | 24100 | 309 |
| 274 | 20230622 | 144600 | 12135574400 | 24100 | 24100 | 24150 | 24100 | 354 |
| 275 | 20230622 | 144500 | 12127040550 | 24150 | 24150 | 24200 | 24100 | 782 |
| 276 | 20230622 | 144400 | 12108145700 | 24150 | 24150 | 24200 | 24150 | 1031 |
| 277 | 20230622 | 144300 | 12083246300 | 24150 | 24150 | 24250 | 24150 | 432 |
| 278 | 20230622 | 144200 | 12072799150 | 24150 | 24250 | 24250 | 24150 | 505 |
| 279 | 20230622 | 144100 | 12060577800 | 24250 | 24200 | 24250 | 24150 | 792 |
| 280 | 20230622 | 144000 | 12041407550 | 24150 | 24100 | 24200 | 24100 | 5969 |
| 281 | 20230622 | 143900 | 11897258400 | 24100 | 24100 | 24150 | 24100 | 2785 |
| 282 | 20230622 | 143800 | 11830120350 | 24150 | 24150 | 24150 | 24100 | 408 |
| 283 | 20230622 | 143700 | 11820280950 | 24100 | 24000 | 24150 | 24000 | 1811 |
| 284 | 20230622 | 143600 | 11776643800 | 24000 | 24050 | 24050 | 24000 | 734 |
| 285 | 20230622 | 143500 | 11759019250 | 24050 | 24000 | 24100 | 24000 | 766 |
| 286 | 20230622 | 143400 | 11740616200 | 24050 | 24050 | 24100 | 24000 | 2186 |
| 287 | 20230622 | 143300 | 11688111600 | 24050 | 24050 | 24050 | 24000 | 2928 |
| 288 | 20230622 | 143200 | 11617823650 | 24050 | 24000 | 24050 | 24000 | 1205 |
| 289 | 20230622 | 143100 | 11588872900 | 24000 | 24000 | 24000 | 23950 | 1655 |
| 290 | 20230622 | 143000 | 11549211250 | 24000 | 24050 | 24050 | 23950 | 11717 |
| 291 | 20230622 | 142900 | 11267825300 | 24100 | 24100 | 24100 | 24050 | 1732 |
| 292 | 20230622 | 142800 | 11226141150 | 24100 | 24050 | 24150 | 24050 | 1410 |
| 293 | 20230622 | 142700 | 11192208250 | 24100 | 24200 | 24200 | 24050 | 7291 |
| 294 | 20230622 | 142600 | 11016522950 | 24150 | 24150 | 24250 | 24150 | 1334 |
| 295 | 20230622 | 142500 | 10984289550 | 24150 | 24150 | 24250 | 24150 | 1153 |
| 296 | 20230622 | 142400 | 10956413250 | 24200 | 24200 | 24250 | 24150 | 1061 |
| 297 | 20230622 | 142300 | 10930740150 | 24200 | 24200 | 24250 | 24200 | 1051 |
| 298 | 20230622 | 142200 | 10905297850 | 24250 | 24200 | 24300 | 24200 | 735 |
| 299 | 20230622 | 142100 | 10887467350 | 24200 | 24400 | 24450 | 24150 | 11766 |
| 300 | 20230622 | 142000 | 10601804900 | 24400 | 24400 | 24450 | 24400 | 1758 |
| 301 | 20230622 | 141900 | 10558906900 | 24450 | 24400 | 24450 | 24400 | 260 |
| 302 | 20230622 | 141800 | 10552554000 | 24400 | 24450 | 24450 | 24400 | 457 |
| 303 | 20230622 | 141700 | 10541396200 | 24450 | 24400 | 24450 | 24400 | 857 |
| 304 | 20230622 | 141600 | 10520455200 | 24400 | 24450 | 24450 | 24400 | 1054 |
| 305 | 20230622 | 141500 | 10494734850 | 24450 | 24450 | 24450 | 24400 | 808 |
| 306 | 20230622 | 141400 | 10475007550 | 24400 | 24450 | 24500 | 24400 | 2516 |
| 307 | 20230622 | 141300 | 10413504750 | 24450 | 24450 | 24500 | 24450 | 376 |
| 308 | 20230622 | 141200 | 10404302850 | 24500 | 24550 | 24550 | 24450 | 555 |
| 309 | 20230622 | 141100 | 10390712500 | 24500 | 24500 | 24500 | 24450 | 475 |
| 310 | 20230622 | 141000 | 10379078400 | 24450 | 24450 | 24550 | 24450 | 138 |
| 311 | 20230622 | 140900 | 10375701450 | 24500 | 24550 | 24550 | 24450 | 1322 |
| 312 | 20230622 | 140800 | 10343319750 | 24550 | 24550 | 24550 | 24500 | 396 |
| 313 | 20230622 | 140700 | 10333608700 | 24550 | 24500 | 24550 | 24500 | 540 |
| 314 | 20230622 | 140600 | 10320357650 | 24550 | 24550 | 24550 | 24500 | 532 |
| 315 | 20230622 | 140500 | 10307313000 | 24550 | 24550 | 24600 | 24500 | 174 |
| 316 | 20230622 | 140400 | 10303044500 | 24550 | 24500 | 24550 | 24500 | 463 |
| 317 | 20230622 | 140300 | 10291687450 | 24500 | 24550 | 24550 | 24500 | 520 |
| 318 | 20230622 | 140200 | 10278942900 | 24550 | 24550 | 24600 | 24500 | 333 |
| 319 | 20230622 | 140100 | 10270768600 | 24550 | 24550 | 24550 | 24500 | 264 |
| 320 | 20230622 | 140000 | 10264292800 | 24600 | 24550 | 24600 | 24500 | 854 |
| 321 | 20230622 | 135900 | 10243327750 | 24550 | 24550 | 24600 | 24550 | 239 |
| 322 | 20230622 | 135800 | 10237459900 | 24550 | 24550 | 24600 | 24550 | 650 |
| 323 | 20230622 | 135700 | 10221473000 | 24600 | 24600 | 24600 | 24550 | 304 |
| 324 | 20230622 | 135600 | 10214000350 | 24600 | 24550 | 24600 | 24550 | 109 |
| 325 | 20230622 | 135500 | 10211321750 | 24600 | 24650 | 24650 | 24600 | 400 |
| 326 | 20230622 | 135400 | 10201473650 | 24650 | 24600 | 24650 | 24600 | 38 |
| 327 | 20230622 | 135300 | 10200537650 | 24650 | 24550 | 24650 | 24550 | 711 |
| 328 | 20230622 | 135200 | 10183037050 | 24600 | 24600 | 24600 | 24550 | 522 |
| 329 | 20230622 | 135100 | 10170202050 | 24600 | 24600 | 24650 | 24600 | 1407 |
| 330 | 20230622 | 135000 | 10135581400 | 24650 | 24700 | 24700 | 24600 | 343 |
| 331 | 20230622 | 134900 | 10127127200 | 24650 | 24600 | 24700 | 24600 | 1438 |
| 332 | 20230622 | 134800 | 10091704700 | 24650 | 24650 | 24700 | 24650 | 667 |
| 333 | 20230622 | 134700 | 10075262550 | 24700 | 24650 | 24700 | 24600 | 215 |
| 334 | 20230622 | 134600 | 10069963050 | 24650 | 24650 | 24700 | 24600 | 314 |
| 335 | 20230622 | 134500 | 10062223450 | 24650 | 24600 | 24650 | 24600 | 302 |
| 336 | 20230622 | 134400 | 10054780950 | 24600 | 24700 | 24700 | 24600 | 107 |
| 337 | 20230622 | 134300 | 10052143400 | 24650 | 24700 | 24700 | 24650 | 200 |
| 338 | 20230622 | 134200 | 10047204450 | 24650 | 24700 | 24700 | 24650 | 262 |
| 339 | 20230622 | 134100 | 10040735200 | 24700 | 24650 | 24700 | 24650 | 382 |
| 340 | 20230622 | 134000 | 10031317650 | 24650 | 24600 | 24700 | 24600 | 221 |
| 341 | 20230622 | 133900 | 10025869950 | 24600 | 24650 | 24650 | 24600 | 526 |
| 342 | 20230622 | 133800 | 10012904900 | 24600 | 24550 | 24650 | 24550 | 211 |
| 343 | 20230622 | 133700 | 10007712950 | 24600 | 24600 | 24650 | 24600 | 124 |
| 344 | 20230622 | 133600 | 10004661250 | 24650 | 24650 | 24650 | 24550 | 564 |
| 345 | 20230622 | 133500 | 9990771000 | 24600 | 24600 | 24650 | 24600 | 270 |
| 346 | 20230622 | 133400 | 9984121150 | 24600 | 24550 | 24600 | 24550 | 1372 |
| 347 | 20230622 | 133300 | 9950370750 | 24550 | 24650 | 24650 | 24550 | 232 |
| 348 | 20230622 | 133200 | 9944666350 | 24650 | 24600 | 24650 | 24550 | 207 |
| 349 | 20230622 | 133100 | 9939566450 | 24550 | 24450 | 24650 | 24400 | 4302 |
| 350 | 20230622 | 133000 | 9834048200 | 24500 | 24450 | 24500 | 24450 | 290 |
| 351 | 20230622 | 132900 | 9826948500 | 24500 | 24500 | 24500 | 24450 | 210 |
| 352 | 20230622 | 132800 | 9821805800 | 24500 | 24500 | 24500 | 24450 | 46 |
| 353 | 20230622 | 132700 | 9820679800 | 24500 | 24450 | 24500 | 24450 | 86 |
| 354 | 20230622 | 132600 | 9818574000 | 24450 | 24500 | 24500 | 24450 | 413 |
| 355 | 20230622 | 132500 | 9808473450 | 24500 | 24500 | 24500 | 24450 | 200 |
| 356 | 20230622 | 132400 | 9803574100 | 24500 | 24500 | 24500 | 24450 | 65 |
| 357 | 20230622 | 132300 | 9801984100 | 24500 | 24500 | 24500 | 24450 | 276 |
| 358 | 20230622 | 132200 | 9795222900 | 24500 | 24400 | 24500 | 24400 | 79 |
| 359 | 20230622 | 132100 | 9793292200 | 24500 | 24450 | 24500 | 24400 | 453 |
| 360 | 20230622 | 132000 | 9782221800 | 24450 | 24400 | 24450 | 24400 | 1742 |
| 361 | 20230622 | 131900 | 9739695300 | 24400 | 24450 | 24450 | 24400 | 1412 |
| 362 | 20230622 | 131800 | 9705178850 | 24450 | 24450 | 24450 | 24400 | 62 |
| 363 | 20230622 | 131700 | 9703663950 | 24450 | 24450 | 24450 | 24350 | 4216 |
| 364 | 20230622 | 131600 | 9600772800 | 24450 | 24450 | 24450 | 24400 | 254 |
| 365 | 20230622 | 131500 | 9594563500 | 24450 | 24450 | 24450 | 24400 | 523 |
| 366 | 20230622 | 131400 | 9581778300 | 24450 | 24400 | 24450 | 24400 | 385 |
| 367 | 20230622 | 131300 | 9572366750 | 24400 | 24450 | 24450 | 24400 | 62 |
| 368 | 20230622 | 131200 | 9570851650 | 24450 | 24450 | 24450 | 24400 | 276 |
| 369 | 20230622 | 131100 | 9564104300 | 24450 | 24450 | 24450 | 24400 | 34 |
| 370 | 20230622 | 131000 | 9563273750 | 24400 | 24400 | 24450 | 24400 | 738 |
| 371 | 20230622 | 130900 | 9545232750 | 24400 | 24450 | 24450 | 24400 | 179 |
| 372 | 20230622 | 130800 | 9540864300 | 24450 | 24400 | 24450 | 24400 | 270 |
| 373 | 20230622 | 130700 | 9534265500 | 24450 | 24450 | 24450 | 24400 | 118 |
| 374 | 20230622 | 130600 | 9531381100 | 24400 | 24450 | 24450 | 24400 | 180 |
| 375 | 20230622 | 130500 | 9526981050 | 24450 | 24450 | 24450 | 24400 | 161 |
| 376 | 20230622 | 130400 | 9523046500 | 24450 | 24450 | 24450 | 24400 | 419 |
| 377 | 20230622 | 130300 | 9512802800 | 24450 | 24450 | 24450 | 24400 | 348 |
| 378 | 20230622 | 130200 | 9504300200 | 24400 | 24450 | 24450 | 24400 | 53 |
| 379 | 20230622 | 130100 | 9503005250 | 24400 | 24450 | 24450 | 24400 | 226 |
| 380 | 20230622 | 130000 | 9497480300 | 24400 | 24450 | 24450 | 24400 | 25 |
| 381 | 20230622 | 125900 | 9496870050 | 24450 | 24400 | 24450 | 24400 | 79 |
| 382 | 20230622 | 125800 | 9494941950 | 24400 | 24450 | 24450 | 24400 | 717 |
| 383 | 20230622 | 125700 | 9477421500 | 24400 | 24350 | 24450 | 24350 | 233 |
| 384 | 20230622 | 125600 | 9471736150 | 24350 | 24400 | 24400 | 24350 | 120 |
| 385 | 20230622 | 125500 | 9468811250 | 24400 | 24350 | 24400 | 24300 | 1329 |
| 386 | 20230622 | 125400 | 9436392850 | 24300 | 24350 | 24350 | 24300 | 1059 |
| 387 | 20230622 | 125300 | 9410657150 | 24400 | 24350 | 24400 | 24300 | 218 |
| 388 | 20230622 | 125200 | 9405338850 | 24400 | 24400 | 24400 | 24300 | 1013 |
| 389 | 20230622 | 125100 | 9380701550 | 24400 | 24400 | 24400 | 24350 | 280 |
| 390 | 20230622 | 125000 | 9373875550 | 24400 | 24400 | 24400 | 24350 | 179 |
| 391 | 20230622 | 124900 | 9369508150 | 24400 | 24400 | 24400 | 24400 | 214 |
| 392 | 20230622 | 124800 | 9364286550 | 24400 | 24300 | 24400 | 24300 | 301 |
| 393 | 20230622 | 124700 | 9356956950 | 24300 | 24350 | 24350 | 24300 | 169 |
| 394 | 20230622 | 124600 | 9352841850 | 24350 | 24350 | 24400 | 24300 | 918 |
| 395 | 20230622 | 124500 | 9330443400 | 24350 | 24350 | 24350 | 24350 | 566 |
| 396 | 20230622 | 124400 | 9316661300 | 24350 | 24300 | 24350 | 24300 | 406 |
| 397 | 20230622 | 124300 | 9306793750 | 24300 | 24300 | 24300 | 24250 | 197 |
| 398 | 20230622 | 124200 | 9302006700 | 24300 | 24300 | 24350 | 24300 | 939 |
| 399 | 20230622 | 124100 | 9279178750 | 24300 | 24300 | 24300 | 24250 | 344 |
| 400 | 20230622 | 124000 | 9270821550 | 24300 | 24300 | 24300 | 24250 | 249 |
| 401 | 20230622 | 123900 | 9264773550 | 24250 | 24300 | 24300 | 24200 | 117 |
| 402 | 20230622 | 123800 | 9261936800 | 24250 | 24250 | 24250 | 24200 | 922 |
| 403 | 20230622 | 123700 | 9239578800 | 24250 | 24250 | 24250 | 24150 | 884 |
| 404 | 20230622 | 123600 | 9218197750 | 24250 | 24150 | 24250 | 24150 | 491 |
| 405 | 20230622 | 123500 | 9206315750 | 24150 | 24150 | 24200 | 24150 | 663 |
| 406 | 20230622 | 123400 | 9190283350 | 24150 | 24150 | 24200 | 24050 | 6010 |
| 407 | 20230622 | 123300 | 9045610600 | 24150 | 24150 | 24150 | 24100 | 1773 |
| 408 | 20230622 | 123200 | 9002821250 | 24150 | 24150 | 24200 | 24150 | 1573 |
| 409 | 20230622 | 123100 | 8964828400 | 24100 | 24300 | 24300 | 24100 | 5601 |
| 410 | 20230622 | 123000 | 8829610100 | 24300 | 24300 | 24300 | 24300 | 24 |
| 411 | 20230622 | 122900 | 8829026900 | 24250 | 24250 | 24300 | 24200 | 279 |
| 412 | 20230622 | 122800 | 8822257850 | 24300 | 24250 | 24300 | 24250 | 43 |
| 413 | 20230622 | 122700 | 8821214700 | 24250 | 24250 | 24250 | 24200 | 548 |
| 414 | 20230622 | 122600 | 8807931300 | 24200 | 24250 | 24250 | 24200 | 211 |
| 415 | 20230622 | 122500 | 8802820600 | 24250 | 24250 | 24300 | 24250 | 582 |
| 416 | 20230622 | 122400 | 8788697950 | 24300 | 24300 | 24300 | 24250 | 271 |
| 417 | 20230622 | 122300 | 8782113150 | 24300 | 24200 | 24300 | 24200 | 79 |
| 418 | 20230622 | 122200 | 8780195450 | 24200 | 24400 | 24450 | 24200 | 6331 |
| 419 | 20230622 | 122100 | 8626319900 | 24400 | 24350 | 24400 | 24350 | 604 |
| 420 | 20230622 | 122000 | 8611612400 | 24400 | 24400 | 24450 | 24400 | 231 |
| 421 | 20230622 | 121900 | 8605967500 | 24400 | 24400 | 24450 | 24400 | 84 |
| 422 | 20230622 | 121800 | 8603914400 | 24400 | 24450 | 24450 | 24400 | 975 |
| 423 | 20230622 | 121700 | 8580116600 | 24450 | 24450 | 24450 | 24450 | 3 |
| 424 | 20230622 | 121600 | 8580043250 | 24450 | 24450 | 24500 | 24450 | 225 |
| 425 | 20230622 | 121500 | 8574541100 | 24450 | 24450 | 24450 | 24450 | 542 |
| 426 | 20230622 | 121400 | 8561289200 | 24500 | 24500 | 24500 | 24500 | 419 |
| 427 | 20230622 | 121300 | 8551023700 | 24500 | 24450 | 24500 | 24450 | 241 |
| 428 | 20230622 | 121200 | 8545119700 | 24500 | 24500 | 24500 | 24500 | 211 |
| 429 | 20230622 | 121100 | 8539950200 | 24500 | 24450 | 24500 | 24450 | 173 |
| 430 | 20230622 | 121000 | 8535719900 | 24400 | 24500 | 24500 | 24400 | 35 |
| 431 | 20230622 | 120900 | 8534864250 | 24450 | 24450 | 24500 | 24450 | 163 |
| 432 | 20230622 | 120800 | 8530878650 | 24400 | 24400 | 24450 | 24400 | 147 |
| 433 | 20230622 | 120700 | 8527289350 | 24450 | 24500 | 24500 | 24400 | 404 |
| 434 | 20230622 | 120600 | 8517423900 | 24500 | 24450 | 24500 | 24400 | 79 |
| 435 | 20230622 | 120500 | 8515491300 | 24450 | 24400 | 24450 | 24400 | 144 |
| 436 | 20230622 | 120400 | 8511977400 | 24400 | 24350 | 24400 | 24350 | 194 |
| 437 | 20230622 | 120300 | 8507245800 | 24400 | 24400 | 24450 | 24400 | 613 |
| 438 | 20230622 | 120200 | 8492285950 | 24450 | 24450 | 24450 | 24400 | 434 |
| 439 | 20230622 | 120100 | 8481695900 | 24500 | 24500 | 24500 | 24400 | 195 |
| 440 | 20230622 | 120000 | 8476927500 | 24500 | 24400 | 24500 | 24400 | 368 |
| 441 | 20230622 | 115900 | 8467939750 | 24450 | 24450 | 24450 | 24400 | 422 |
| 442 | 20230622 | 115800 | 8457626350 | 24450 | 24450 | 24450 | 24450 | 259 |
| 443 | 20230622 | 115700 | 8451293800 | 24400 | 24400 | 24400 | 24400 | 201 |
| 444 | 20230622 | 115600 | 8446389400 | 24400 | 24400 | 24450 | 24350 | 1515 |
| 445 | 20230622 | 115500 | 8409418950 | 24400 | 24400 | 24500 | 24400 | 156 |
| 446 | 20230622 | 115400 | 8405610700 | 24400 | 24500 | 24500 | 24400 | 508 |
| 447 | 20230622 | 115300 | 8393197350 | 24450 | 24450 | 24500 | 24450 | 679 |
| 448 | 20230622 | 115200 | 8376593450 | 24450 | 24500 | 24500 | 24450 | 356 |
| 449 | 20230622 | 115100 | 8367880200 | 24450 | 24500 | 24500 | 24450 | 13 |
| 450 | 20230622 | 115000 | 8367562100 | 24500 | 24500 | 24550 | 24450 | 244 |
| 451 | 20230622 | 114900 | 8361579400 | 24500 | 24450 | 24550 | 24450 | 124 |
| 452 | 20230622 | 114800 | 8358542200 | 24500 | 24450 | 24500 | 24450 | 345 |
| 453 | 20230622 | 114700 | 8350091400 | 24500 | 24500 | 24500 | 24450 | 219 |
| 454 | 20230622 | 114600 | 8344733900 | 24500 | 24500 | 24500 | 24450 | 434 |
| 455 | 20230622 | 114500 | 8334114200 | 24500 | 24550 | 24550 | 24450 | 393 |
| 456 | 20230622 | 114400 | 8324485950 | 24550 | 24550 | 24550 | 24500 | 71 |
| 457 | 20230622 | 114300 | 8322746000 | 24550 | 24550 | 24550 | 24500 | 1386 |
| 458 | 20230622 | 114200 | 8288773500 | 24550 | 24500 | 24600 | 24500 | 565 |
| 459 | 20230622 | 114100 | 8274902650 | 24500 | 24500 | 24600 | 24500 | 349 |
| 460 | 20230622 | 114000 | 8266343350 | 24550 | 24500 | 24550 | 24500 | 86 |
| 461 | 20230622 | 113900 | 8264235700 | 24550 | 24550 | 24550 | 24550 | 956 |
| 462 | 20230622 | 113800 | 8240765900 | 24500 | 24550 | 24550 | 24450 | 627 |
| 463 | 20230622 | 113700 | 8225401750 | 24550 | 24550 | 24550 | 24550 | 168 |
| 464 | 20230622 | 113600 | 8221277350 | 24550 | 24550 | 24550 | 24550 | 92 |
| 465 | 20230622 | 113500 | 8219018750 | 24600 | 24550 | 24600 | 24500 | 220 |
| 466 | 20230622 | 113400 | 8213618850 | 24500 | 24550 | 24600 | 24500 | 124 |
| 467 | 20230622 | 113300 | 8210577400 | 24550 | 24550 | 24550 | 24550 | 202 |
| 468 | 20230622 | 113200 | 8205618300 | 24500 | 24550 | 24600 | 24500 | 664 |
| 469 | 20230622 | 113100 | 8189342050 | 24550 | 24600 | 24600 | 24550 | 1015 |
| 470 | 20230622 | 113000 | 8164420950 | 24600 | 24600 | 24650 | 24600 | 617 |
| 471 | 20230622 | 112900 | 8149240850 | 24600 | 24550 | 24600 | 24500 | 128 |
| 472 | 20230622 | 112800 | 8146100900 | 24600 | 24600 | 24600 | 24600 | 171 |
| 473 | 20230622 | 112700 | 8141894300 | 24500 | 24550 | 24600 | 24500 | 666 |
| 474 | 20230622 | 112600 | 8125549700 | 24500 | 24500 | 24500 | 24500 | 66 |
| 475 | 20230622 | 112500 | 8123932700 | 24500 | 24500 | 24550 | 24500 | 165 |
| 476 | 20230622 | 112400 | 8119883900 | 24500 | 24500 | 24500 | 24450 | 167 |
| 477 | 20230622 | 112300 | 8115792750 | 24500 | 24550 | 24550 | 24500 | 272 |
| 478 | 20230622 | 112200 | 8109126450 | 24550 | 24500 | 24550 | 24500 | 518 |
| 479 | 20230622 | 112100 | 8096427300 | 24500 | 24550 | 24550 | 24500 | 1288 |
| 480 | 20230622 | 112000 | 8064862750 | 24550 | 24500 | 24550 | 24500 | 83 |
| 481 | 20230622 | 111900 | 8062828300 | 24550 | 24550 | 24600 | 24500 | 1390 |
| 482 | 20230622 | 111800 | 8028718750 | 24550 | 24600 | 24600 | 24550 | 1558 |
| 483 | 20230622 | 111700 | 7990468100 | 24600 | 24600 | 24650 | 24600 | 255 |
| 484 | 20230622 | 111600 | 7984187050 | 24550 | 24600 | 24600 | 24550 | 153 |
| 485 | 20230622 | 111500 | 7980429200 | 24600 | 24600 | 24650 | 24550 | 252 |
| 486 | 20230622 | 111400 | 7974229950 | 24500 | 24600 | 24600 | 24500 | 102 |
| 487 | 20230622 | 111300 | 7971726200 | 24500 | 24500 | 24550 | 24500 | 270 |
| 488 | 20230622 | 111200 | 7965103300 | 24500 | 24400 | 24500 | 24400 | 634 |
| 489 | 20230622 | 111100 | 7949591350 | 24450 | 24500 | 24550 | 24400 | 2779 |
| 490 | 20230622 | 111000 | 7881558950 | 24550 | 24650 | 24650 | 24500 | 129 |
| 491 | 20230622 | 110900 | 7878386750 | 24650 | 24600 | 24650 | 24450 | 2512 |
| 492 | 20230622 | 110800 | 7816793750 | 24550 | 24550 | 24600 | 24550 | 1278 |
| 493 | 20230622 | 110700 | 7785361700 | 24550 | 24550 | 24600 | 24500 | 623 |
| 494 | 20230622 | 110600 | 7770076750 | 24500 | 24550 | 24550 | 24500 | 420 |
| 495 | 20230622 | 110500 | 7759776750 | 24550 | 24600 | 24650 | 24550 | 1401 |
| 496 | 20230622 | 110400 | 7725370200 | 24650 | 24650 | 24700 | 24600 | 1093 |
| 497 | 20230622 | 110300 | 7698451550 | 24650 | 24750 | 24750 | 24650 | 1588 |
| 498 | 20230622 | 110200 | 7659304600 | 24750 | 24650 | 24750 | 24650 | 254 |
| 499 | 20230622 | 110100 | 7653027300 | 24650 | 24800 | 24800 | 24650 | 1658 |
| 500 | 20230622 | 110000 | 7612095150 | 24800 | 24800 | 24800 | 24750 | 402 |
| 501 | 20230622 | 105900 | 7602128800 | 24750 | 24800 | 24800 | 24750 | 1493 |
| 502 | 20230622 | 105800 | 7565164350 | 24800 | 24800 | 24800 | 24750 | 1078 |
| 503 | 20230622 | 105700 | 7538453500 | 24800 | 24850 | 24850 | 24800 | 422 |
| 504 | 20230622 | 105600 | 7527982900 | 24850 | 24850 | 24850 | 24800 | 1197 |
| 505 | 20230622 | 105500 | 7498273200 | 24850 | 24850 | 24850 | 24800 | 920 |
| 506 | 20230622 | 105400 | 7475434450 | 24800 | 24800 | 24850 | 24800 | 434 |
| 507 | 20230622 | 105300 | 7464666050 | 24800 | 24800 | 24800 | 24800 | 626 |
| 508 | 20230622 | 105200 | 7449141250 | 24800 | 24700 | 24800 | 24700 | 428 |
| 509 | 20230622 | 105100 | 7438538500 | 24750 | 24750 | 24800 | 24750 | 467 |
| 510 | 20230622 | 105000 | 7426967350 | 24750 | 24750 | 24750 | 24700 | 563 |
| 511 | 20230622 | 104900 | 7413034000 | 24700 | 24750 | 24800 | 24700 | 944 |
| 512 | 20230622 | 104800 | 7389644300 | 24800 | 24800 | 24800 | 24700 | 1758 |
| 513 | 20230622 | 104700 | 7346117950 | 24800 | 24850 | 24850 | 24750 | 953 |
| 514 | 20230622 | 104600 | 7322491950 | 24850 | 24900 | 24900 | 24800 | 2402 |
| 515 | 20230622 | 104500 | 7262794750 | 24900 | 24850 | 24900 | 24800 | 830 |
| 516 | 20230622 | 104400 | 7242153700 | 24850 | 24850 | 24850 | 24800 | 2917 |
| 517 | 20230622 | 104300 | 7169666700 | 24850 | 24800 | 24850 | 24800 | 592 |
| 518 | 20230622 | 104200 | 7154970000 | 24800 | 24800 | 24800 | 24750 | 571 |
| 519 | 20230622 | 104100 | 7140816050 | 24800 | 24800 | 24800 | 24750 | 668 |
| 520 | 20230622 | 104000 | 7124253100 | 24800 | 24750 | 24800 | 24750 | 830 |
| 521 | 20230622 | 103900 | 7103680950 | 24800 | 24800 | 24800 | 24750 | 342 |
| 522 | 20230622 | 103800 | 7095201800 | 24750 | 24800 | 24800 | 24750 | 702 |
| 523 | 20230622 | 103700 | 7077796400 | 24800 | 24750 | 24800 | 24750 | 395 |
| 524 | 20230622 | 103600 | 7068000450 | 24800 | 24800 | 24800 | 24750 | 795 |
| 525 | 20230622 | 103500 | 7048289950 | 24800 | 24800 | 24850 | 24750 | 1183 |
| 526 | 20230622 | 103400 | 7018956000 | 24800 | 24800 | 24800 | 24750 | 1090 |
| 527 | 20230622 | 103300 | 6991940350 | 24750 | 24750 | 24800 | 24750 | 2131 |
| 528 | 20230622 | 103200 | 6939188500 | 24750 | 24800 | 24800 | 24750 | 684 |
| 529 | 20230622 | 103100 | 6922240400 | 24800 | 24750 | 24800 | 24750 | 1386 |
| 530 | 20230622 | 103000 | 6887927100 | 24750 | 24800 | 24800 | 24750 | 812 |
| 531 | 20230622 | 102900 | 6867796800 | 24800 | 24750 | 24800 | 24700 | 590 |
| 532 | 20230622 | 102800 | 6853183100 | 24750 | 24800 | 24800 | 24750 | 1555 |
| 533 | 20230622 | 102700 | 6814678600 | 24800 | 24800 | 24800 | 24750 | 721 |
| 534 | 20230622 | 102600 | 6796804600 | 24800 | 24800 | 24800 | 24800 | 1087 |
| 535 | 20230622 | 102500 | 6769847000 | 24800 | 24800 | 24800 | 24750 | 653 |
| 536 | 20230622 | 102400 | 6753655900 | 24800 | 24800 | 24850 | 24800 | 1254 |
| 537 | 20230622 | 102300 | 6722550000 | 24750 | 24800 | 24850 | 24750 | 994 |
| 538 | 20230622 | 102200 | 6697923100 | 24800 | 24800 | 24800 | 24750 | 451 |
| 539 | 20230622 | 102100 | 6686739300 | 24800 | 24800 | 24800 | 24750 | 804 |
| 540 | 20230622 | 102000 | 6666807200 | 24800 | 24750 | 24800 | 24700 | 464 |
| 541 | 20230622 | 101900 | 6655308850 | 24800 | 24750 | 24800 | 24700 | 663 |
| 542 | 20230622 | 101800 | 6638903600 | 24700 | 24800 | 24800 | 24700 | 527 |
| 543 | 20230622 | 101700 | 6625849800 | 24750 | 24750 | 24800 | 24750 | 723 |
| 544 | 20230622 | 101600 | 6607926500 | 24800 | 24750 | 24800 | 24700 | 1306 |
| 545 | 20230622 | 101500 | 6575599850 | 24700 | 24550 | 24800 | 24550 | 4427 |
| 546 | 20230622 | 101400 | 6466046350 | 24550 | 24650 | 24700 | 24550 | 1239 |
| 547 | 20230622 | 101300 | 6435521650 | 24650 | 24450 | 24650 | 24450 | 3674 |
| 548 | 20230622 | 101200 | 6345338150 | 24450 | 24500 | 24550 | 24450 | 567 |
| 549 | 20230622 | 101100 | 6331421750 | 24500 | 24550 | 24550 | 24500 | 1486 |
| 550 | 20230622 | 101000 | 6294990300 | 24450 | 24450 | 24600 | 24450 | 621 |
| 551 | 20230622 | 100900 | 6279753250 | 24450 | 24550 | 24550 | 24200 | 5786 |
| 552 | 20230622 | 100800 | 6138728650 | 24550 | 24600 | 24650 | 24550 | 969 |
| 553 | 20230622 | 100700 | 6114890800 | 24650 | 24700 | 24700 | 24600 | 720 |
| 554 | 20230622 | 100600 | 6097148400 | 24700 | 24750 | 24750 | 24700 | 654 |
| 555 | 20230622 | 100500 | 6080984550 | 24750 | 24750 | 24750 | 24700 | 345 |
| 556 | 20230622 | 100400 | 6072456100 | 24750 | 24700 | 24750 | 24600 | 789 |
| 557 | 20230622 | 100300 | 6053004650 | 24700 | 24650 | 24700 | 24650 | 997 |
| 558 | 20230622 | 100200 | 6028394100 | 24600 | 24650 | 24650 | 24550 | 453 |
| 559 | 20230622 | 100100 | 6017252650 | 24600 | 24650 | 24700 | 24600 | 673 |
| 560 | 20230622 | 100000 | 6000655700 | 24700 | 24550 | 24700 | 24550 | 1383 |
| 561 | 20230622 | 095900 | 5966612450 | 24550 | 24600 | 24600 | 24550 | 537 |
| 562 | 20230622 | 095800 | 5953410600 | 24600 | 24600 | 24600 | 24550 | 434 |
| 563 | 20230622 | 095700 | 5942745200 | 24550 | 24550 | 24650 | 24550 | 2366 |
| 564 | 20230622 | 095600 | 5884529950 | 24550 | 24550 | 24600 | 24500 | 864 |
| 565 | 20230622 | 095500 | 5863324500 | 24550 | 24500 | 24550 | 24450 | 664 |
| 566 | 20230622 | 095400 | 5847056550 | 24500 | 24500 | 24550 | 24450 | 345 |
| 567 | 20230622 | 095300 | 5838606950 | 24550 | 24500 | 24550 | 24450 | 750 |
| 568 | 20230622 | 095200 | 5820229450 | 24500 | 24550 | 24550 | 24400 | 1124 |
| 569 | 20230622 | 095100 | 5792733000 | 24450 | 24450 | 24550 | 24400 | 1312 |
| 570 | 20230622 | 095000 | 5760618650 | 24500 | 24600 | 24600 | 24500 | 1157 |
| 571 | 20230622 | 094900 | 5732245800 | 24550 | 24500 | 24550 | 24400 | 2048 |
| 572 | 20230622 | 094800 | 5682016900 | 24500 | 24500 | 24500 | 24450 | 1570 |
| 573 | 20230622 | 094700 | 5643560000 | 24500 | 24450 | 24500 | 24400 | 638 |
| 574 | 20230622 | 094600 | 5627963450 | 24450 | 24400 | 24500 | 24350 | 2676 |
| 575 | 20230622 | 094500 | 5562625250 | 24350 | 24400 | 24400 | 24300 | 523 |
| 576 | 20230622 | 094400 | 5549893900 | 24400 | 24350 | 24450 | 24300 | 1573 |
| 577 | 20230622 | 094300 | 5511571150 | 24350 | 24200 | 24450 | 24200 | 1268 |
| 578 | 20230622 | 094200 | 5480724150 | 24250 | 24250 | 24250 | 24100 | 3928 |
| 579 | 20230622 | 094100 | 5385839650 | 24250 | 24250 | 24300 | 24150 | 2381 |
| 580 | 20230622 | 094000 | 5328258600 | 24250 | 24300 | 24500 | 24200 | 3673 |
| 581 | 20230622 | 093900 | 5239183150 | 24400 | 24400 | 24650 | 24250 | 6937 |
| 582 | 20230622 | 093800 | 5070028150 | 24350 | 24400 | 24500 | 24300 | 2166 |
| 583 | 20230622 | 093700 | 5017251300 | 24500 | 24350 | 24500 | 24350 | 950 |
| 584 | 20230622 | 093600 | 4994068800 | 24400 | 24350 | 24450 | 24300 | 3337 |
| 585 | 20230622 | 093500 | 4912768750 | 24400 | 24600 | 24600 | 24350 | 7482 |
| 586 | 20230622 | 093400 | 4729557950 | 24550 | 24550 | 24600 | 24500 | 1718 |
| 587 | 20230622 | 093300 | 4687369100 | 24550 | 24600 | 24600 | 24500 | 999 |
| 588 | 20230622 | 093200 | 4662859050 | 24550 | 24600 | 24700 | 24550 | 2311 |
| 589 | 20230622 | 093100 | 4606045200 | 24650 | 24650 | 24700 | 24600 | 878 |
| 590 | 20230622 | 093000 | 4584390650 | 24650 | 24750 | 24750 | 24600 | 4842 |
| 591 | 20230622 | 092900 | 4465182600 | 24750 | 24700 | 24750 | 24700 | 679 |
| 592 | 20230622 | 092800 | 4448396050 | 24750 | 24800 | 24800 | 24700 | 1375 |
| 593 | 20230622 | 092700 | 4414398600 | 24800 | 24550 | 24800 | 24550 | 6701 |
| 594 | 20230622 | 092600 | 4249466800 | 24550 | 24800 | 24800 | 24550 | 5746 |
| 595 | 20230622 | 092500 | 4107882500 | 24800 | 24800 | 24800 | 24700 | 1204 |
| 596 | 20230622 | 092400 | 4078070600 | 24750 | 24900 | 24900 | 24700 | 5333 |
| 597 | 20230622 | 092300 | 3945948400 | 24850 | 24850 | 24900 | 24750 | 4706 |
| 598 | 20230622 | 092200 | 3829057050 | 24900 | 24800 | 24950 | 24800 | 8460 |
| 599 | 20230622 | 092100 | 3618660850 | 24800 | 24850 | 24850 | 24750 | 2752 |
| 600 | 20230622 | 092000 | 3550453150 | 24850 | 24600 | 24850 | 24600 | 5091 |
| 601 | 20230622 | 091900 | 3424355400 | 24650 | 24550 | 24650 | 24550 | 2503 |
| 602 | 20230622 | 091800 | 3362723850 | 24600 | 24500 | 24650 | 24400 | 7510 |
| 603 | 20230622 | 091700 | 3178249100 | 24500 | 24500 | 24500 | 24450 | 2533 |
| 604 | 20230622 | 091600 | 3116192350 | 24500 | 24550 | 24600 | 24400 | 4821 |
| 605 | 20230622 | 091500 | 2998126100 | 24500 | 24400 | 24550 | 24350 | 13896 |
| 606 | 20230622 | 091400 | 2658372600 | 24400 | 24200 | 24400 | 24150 | 3398 |
| 607 | 20230622 | 091300 | 2575821800 | 24200 | 23950 | 24200 | 23850 | 17413 |
| 608 | 20230622 | 091200 | 2157788050 | 23950 | 24000 | 24100 | 23950 | 11732 |
| 609 | 20230622 | 091100 | 1876176000 | 24050 | 24100 | 24150 | 24000 | 8315 |
| 610 | 20230622 | 091000 | 1676365800 | 24150 | 24150 | 24150 | 24050 | 2152 |
| 611 | 20230622 | 090900 | 1624507800 | 24000 | 24250 | 24300 | 24000 | 11724 |
| 612 | 20230622 | 090800 | 1341782500 | 24250 | 24350 | 24400 | 24200 | 3332 |
| 613 | 20230622 | 090700 | 1260945250 | 24350 | 24450 | 24450 | 24350 | 2194 |
| 614 | 20230622 | 090600 | 1207433550 | 24450 | 24500 | 24550 | 24300 | 6356 |
| 615 | 20230622 | 090500 | 1052214600 | 24500 | 24350 | 24550 | 24350 | 9260 |
| 616 | 20230622 | 090400 | 825776800 | 24350 | 24250 | 24350 | 24250 | 1520 |
| 617 | 20230622 | 090300 | 788884550 | 24300 | 24250 | 24350 | 24250 | 2160 |
| 618 | 20230622 | 090200 | 736369000 | 24200 | 24150 | 24350 | 24150 | 5407 |
| 619 | 20230622 | 090100 | 605518500 | 24150 | 24150 | 24200 | 24000 | 9953 |
| 620 | 20230622 | 090000 | 365773800 | 24200 | 24500 | 24550 | 24150 | 15034 |