33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 190800 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 8697 |
| 3 | 20230622 | 190700 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 4 | 20230622 | 190600 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 5 | 20230622 | 190500 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 6 | 20230622 | 190400 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 7 | 20230622 | 190300 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 8 | 20230622 | 190200 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 9 | 20230622 | 190100 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 10 | 20230622 | 190000 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 11 | 20230622 | 185900 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 12 | 20230622 | 185800 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 13 | 20230622 | 185700 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 14 | 20230622 | 185600 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 15 | 20230622 | 185500 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 16 | 20230622 | 185400 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 17 | 20230622 | 185300 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 18 | 20230622 | 185200 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 19 | 20230622 | 185100 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 20 | 20230622 | 185000 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 21 | 20230622 | 184900 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 22 | 20230622 | 184800 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 23 | 20230622 | 184700 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 24 | 20230622 | 184600 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 25 | 20230622 | 184500 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 26 | 20230622 | 184400 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 27 | 20230622 | 184300 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 28 | 20230622 | 184200 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 29 | 20230622 | 184100 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 30 | 20230622 | 184000 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 31 | 20230622 | 183900 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 32 | 20230622 | 183800 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 8697 |
| 33 | 20230622 | 183700 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 34 | 20230622 | 183600 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 35 | 20230622 | 183500 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 36 | 20230622 | 183400 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 37 | 20230622 | 183300 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 38 | 20230622 | 183200 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 39 | 20230622 | 183100 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 40 | 20230622 | 183000 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 41 | 20230622 | 182900 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 42 | 20230622 | 182800 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 43 | 20230622 | 182700 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 44 | 20230622 | 182600 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 45 | 20230622 | 182500 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 46 | 20230622 | 182400 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 47 | 20230622 | 182300 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 48 | 20230622 | 182200 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 49 | 20230622 | 182100 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 50 | 20230622 | 182000 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 51 | 20230622 | 181900 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 52 | 20230622 | 181800 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 53 | 20230622 | 181700 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 54 | 20230622 | 181600 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 55 | 20230622 | 181500 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 56 | 20230622 | 181400 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 57 | 20230622 | 181300 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 58 | 20230622 | 181200 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 59 | 20230622 | 181100 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 60 | 20230622 | 181000 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 61 | 20230622 | 180900 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 62 | 20230622 | 180800 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 8697 |
| 63 | 20230622 | 180700 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 64 | 20230622 | 180600 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 65 | 20230622 | 180500 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 66 | 20230622 | 180400 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 67 | 20230622 | 180300 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 68 | 20230622 | 180200 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 69 | 20230622 | 180100 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 70 | 20230622 | 180000 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 71 | 20230622 | 175900 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 72 | 20230622 | 175800 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 73 | 20230622 | 175700 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 74 | 20230622 | 175600 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 75 | 20230622 | 175500 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 76 | 20230622 | 175400 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 77 | 20230622 | 175300 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 78 | 20230622 | 175200 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 79 | 20230622 | 175100 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 80 | 20230622 | 175000 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 81 | 20230622 | 174900 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 82 | 20230622 | 174800 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 83 | 20230622 | 174700 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 84 | 20230622 | 174600 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 85 | 20230622 | 174500 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 86 | 20230622 | 174400 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 87 | 20230622 | 174300 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 88 | 20230622 | 174200 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 89 | 20230622 | 174100 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 90 | 20230622 | 174000 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 91 | 20230622 | 173900 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 92 | 20230622 | 173800 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 8697 |
| 93 | 20230622 | 173700 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 94 | 20230622 | 173600 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 95 | 20230622 | 173500 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 96 | 20230622 | 173400 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 97 | 20230622 | 173300 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 98 | 20230622 | 173200 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 99 | 20230622 | 173100 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 100 | 20230622 | 173000 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 101 | 20230622 | 172900 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 102 | 20230622 | 172800 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 103 | 20230622 | 172700 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 104 | 20230622 | 172600 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 105 | 20230622 | 172500 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 106 | 20230622 | 172400 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 107 | 20230622 | 172300 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 108 | 20230622 | 172200 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 109 | 20230622 | 172100 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 110 | 20230622 | 172000 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 111 | 20230622 | 171900 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 112 | 20230622 | 171800 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 113 | 20230622 | 171700 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 114 | 20230622 | 171600 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 115 | 20230622 | 171500 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 116 | 20230622 | 171400 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 117 | 20230622 | 171300 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 118 | 20230622 | 171200 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 119 | 20230622 | 171100 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 120 | 20230622 | 171000 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 121 | 20230622 | 170900 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 122 | 20230622 | 170800 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 8697 |
| 123 | 20230622 | 170700 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 124 | 20230622 | 170600 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 125 | 20230622 | 170500 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 126 | 20230622 | 170400 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 127 | 20230622 | 170300 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 128 | 20230622 | 170200 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 129 | 20230622 | 170100 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 130 | 20230622 | 170000 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 131 | 20230622 | 165900 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 132 | 20230622 | 165800 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 133 | 20230622 | 165700 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 134 | 20230622 | 165600 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 135 | 20230622 | 165500 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 136 | 20230622 | 165400 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 137 | 20230622 | 165300 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 138 | 20230622 | 165200 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 139 | 20230622 | 165100 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 140 | 20230622 | 165000 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 141 | 20230622 | 164900 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 142 | 20230622 | 164800 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 143 | 20230622 | 164700 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 144 | 20230622 | 164600 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 145 | 20230622 | 164500 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 146 | 20230622 | 164400 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 147 | 20230622 | 164300 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 148 | 20230622 | 164200 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 149 | 20230622 | 164100 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 150 | 20230622 | 164000 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 151 | 20230622 | 163900 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 152 | 20230622 | 163800 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 8697 |
| 153 | 20230622 | 163700 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 154 | 20230622 | 163600 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 155 | 20230622 | 163500 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 156 | 20230622 | 163400 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 157 | 20230622 | 163300 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 158 | 20230622 | 163200 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 159 | 20230622 | 163100 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 160 | 20230622 | 163000 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 161 | 20230622 | 162900 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 162 | 20230622 | 162800 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 163 | 20230622 | 162700 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 164 | 20230622 | 162600 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 165 | 20230622 | 162500 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 166 | 20230622 | 162400 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 167 | 20230622 | 162300 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 168 | 20230622 | 162200 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 169 | 20230622 | 162100 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 170 | 20230622 | 162000 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 171 | 20230622 | 161900 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 172 | 20230622 | 161800 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 173 | 20230622 | 161700 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 174 | 20230622 | 161600 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 175 | 20230622 | 161500 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 176 | 20230622 | 161400 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 177 | 20230622 | 161300 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 178 | 20230622 | 161200 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 179 | 20230622 | 161100 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 180 | 20230622 | 161000 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 181 | 20230622 | 160900 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 182 | 20230622 | 160800 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 8697 |
| 183 | 20230622 | 160700 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 184 | 20230622 | 160600 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 185 | 20230622 | 160500 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 186 | 20230622 | 160400 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 187 | 20230622 | 160300 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 188 | 20230622 | 160200 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 189 | 20230622 | 160100 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 190 | 20230622 | 160000 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 191 | 20230622 | 155900 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 192 | 20230622 | 155800 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 193 | 20230622 | 155700 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 194 | 20230622 | 155600 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 195 | 20230622 | 155500 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 196 | 20230622 | 155400 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 197 | 20230622 | 155300 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 198 | 20230622 | 155200 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 199 | 20230622 | 155100 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 200 | 20230622 | 155000 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 201 | 20230622 | 154900 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 202 | 20230622 | 154800 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 203 | 20230622 | 154700 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 204 | 20230622 | 154600 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 205 | 20230622 | 154500 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 206 | 20230622 | 154400 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 207 | 20230622 | 154300 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 208 | 20230622 | 154200 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 209 | 20230622 | 154100 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 210 | 20230622 | 154000 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 211 | 20230622 | 153900 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 212 | 20230622 | 153800 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 8697 |
| 213 | 20230622 | 153700 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 214 | 20230622 | 153600 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 215 | 20230622 | 153500 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 216 | 20230622 | 153400 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 217 | 20230622 | 153300 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 218 | 20230622 | 153200 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 219 | 20230622 | 153100 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 220 | 20230622 | 153000 | 24998042600 | 35300 | 35300 | 35300 | 35300 | 8697 |
| 221 | 20230622 | 152900 | 24691038500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 222 | 20230622 | 152800 | 24691038500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 223 | 20230622 | 152700 | 24691038500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 224 | 20230622 | 152600 | 24691038500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 225 | 20230622 | 152500 | 24691038500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 226 | 20230622 | 152400 | 24691038500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 227 | 20230622 | 152300 | 24691038500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 228 | 20230622 | 152200 | 24691038500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 229 | 20230622 | 152100 | 24691038500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 230 | 20230622 | 152000 | 24691038500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 231 | 20230622 | 151900 | 24691038500 | 35300 | 35400 | 35400 | 35300 | 1765 |
| 232 | 20230622 | 151800 | 24628689550 | 35350 | 35400 | 35450 | 35300 | 2487 |
| 233 | 20230622 | 151700 | 24540765400 | 35450 | 35450 | 35450 | 35350 | 1296 |
| 234 | 20230622 | 151600 | 24494856300 | 35400 | 35300 | 35400 | 35250 | 1295 |
| 235 | 20230622 | 151500 | 24449036150 | 35350 | 35300 | 35350 | 35300 | 1164 |
| 236 | 20230622 | 151400 | 24407906650 | 35300 | 35250 | 35300 | 35200 | 455 |
| 237 | 20230622 | 151300 | 24391877950 | 35250 | 35400 | 35400 | 35200 | 1965 |
| 238 | 20230622 | 151200 | 24322634600 | 35250 | 35250 | 35450 | 35200 | 491 |
| 239 | 20230622 | 151100 | 24305304350 | 35250 | 35250 | 35300 | 35200 | 416 |
| 240 | 20230622 | 151000 | 24290646400 | 35250 | 35250 | 35300 | 35200 | 2478 |
| 241 | 20230622 | 150900 | 24203280150 | 35250 | 35300 | 35400 | 35250 | 598 |
| 242 | 20230622 | 150800 | 24182187300 | 35300 | 35400 | 35400 | 35300 | 1128 |
| 243 | 20230622 | 150700 | 24142270950 | 35350 | 35300 | 35350 | 35300 | 330 |
| 244 | 20230622 | 150600 | 24130605500 | 35300 | 35400 | 35400 | 35300 | 1084 |
| 245 | 20230622 | 150500 | 24092301650 | 35400 | 35350 | 35400 | 35350 | 417 |
| 246 | 20230622 | 150400 | 24077560250 | 35400 | 35500 | 35500 | 35400 | 928 |
| 247 | 20230622 | 150300 | 24044699600 | 35450 | 35450 | 35500 | 35400 | 247 |
| 248 | 20230622 | 150200 | 24035943550 | 35450 | 35450 | 35450 | 35400 | 144 |
| 249 | 20230622 | 150100 | 24030838800 | 35450 | 35450 | 35450 | 35400 | 369 |
| 250 | 20230622 | 150000 | 24017769650 | 35400 | 35450 | 35450 | 35400 | 215 |
| 251 | 20230622 | 145900 | 24010149900 | 35400 | 35350 | 35400 | 35350 | 245 |
| 252 | 20230622 | 145800 | 24001477000 | 35400 | 35250 | 35400 | 35250 | 1215 |
| 253 | 20230622 | 145700 | 23958501400 | 35250 | 35250 | 35300 | 35250 | 391 |
| 254 | 20230622 | 145600 | 23944703700 | 35300 | 35300 | 35300 | 35250 | 253 |
| 255 | 20230622 | 145500 | 23935783300 | 35350 | 35350 | 35350 | 35300 | 488 |
| 256 | 20230622 | 145400 | 23918539950 | 35100 | 35350 | 35400 | 35100 | 6417 |
| 257 | 20230622 | 145300 | 23692566300 | 35400 | 35300 | 35400 | 35300 | 212 |
| 258 | 20230622 | 145200 | 23685077750 | 35300 | 35350 | 35400 | 35300 | 107 |
| 259 | 20230622 | 145100 | 23681298350 | 35350 | 35350 | 35350 | 35350 | 271 |
| 260 | 20230622 | 145000 | 23671718500 | 35350 | 35350 | 35400 | 35300 | 362 |
| 261 | 20230622 | 144900 | 23658928050 | 35400 | 35400 | 35400 | 35300 | 161 |
| 262 | 20230622 | 144800 | 23653231250 | 35300 | 35350 | 35350 | 35250 | 1115 |
| 263 | 20230622 | 144700 | 23613857700 | 35350 | 35400 | 35400 | 35350 | 832 |
| 264 | 20230622 | 144600 | 23584422100 | 35400 | 35400 | 35450 | 35350 | 803 |
| 265 | 20230622 | 144500 | 23556001300 | 35450 | 35400 | 35450 | 35350 | 711 |
| 266 | 20230622 | 144400 | 23530832800 | 35450 | 35450 | 35450 | 35400 | 45 |
| 267 | 20230622 | 144300 | 23529239150 | 35400 | 35400 | 35400 | 35300 | 2202 |
| 268 | 20230622 | 144200 | 23451383550 | 35400 | 35400 | 35450 | 35400 | 593 |
| 269 | 20230622 | 144100 | 23430369750 | 35400 | 35400 | 35500 | 35400 | 96 |
| 270 | 20230622 | 144000 | 23426968250 | 35400 | 35500 | 35500 | 35350 | 611 |
| 271 | 20230622 | 143900 | 23405346450 | 35500 | 35500 | 35500 | 35400 | 1071 |
| 272 | 20230622 | 143800 | 23367397700 | 35500 | 35550 | 35600 | 35450 | 573 |
| 273 | 20230622 | 143700 | 23347035150 | 35600 | 35550 | 35600 | 35550 | 660 |
| 274 | 20230622 | 143600 | 23323565800 | 35550 | 35550 | 35550 | 35500 | 1054 |
| 275 | 20230622 | 143500 | 23286110950 | 35500 | 35450 | 35500 | 35450 | 61 |
| 276 | 20230622 | 143400 | 23283947450 | 35450 | 35450 | 35450 | 35350 | 2676 |
| 277 | 20230622 | 143300 | 23189165450 | 35450 | 35350 | 35450 | 35300 | 4119 |
| 278 | 20230622 | 143200 | 23043586300 | 35450 | 35500 | 35500 | 35350 | 4009 |
| 279 | 20230622 | 143100 | 22901573800 | 35450 | 35450 | 35500 | 35450 | 392 |
| 280 | 20230622 | 143000 | 22887677100 | 35500 | 35450 | 35550 | 35450 | 571 |
| 281 | 20230622 | 142900 | 22867423450 | 35450 | 35500 | 35550 | 35450 | 1271 |
| 282 | 20230622 | 142800 | 22822356250 | 35500 | 35550 | 35600 | 35500 | 2132 |
| 283 | 20230622 | 142700 | 22746642550 | 35550 | 35650 | 35650 | 35500 | 10113 |
| 284 | 20230622 | 142600 | 22387010450 | 35650 | 35650 | 35650 | 35650 | 833 |
| 285 | 20230622 | 142500 | 22357314000 | 35650 | 35650 | 35700 | 35650 | 994 |
| 286 | 20230622 | 142400 | 22321875200 | 35650 | 35700 | 35700 | 35650 | 942 |
| 287 | 20230622 | 142300 | 22288291550 | 35700 | 35700 | 35750 | 35700 | 124 |
| 288 | 20230622 | 142200 | 22283862250 | 35700 | 35750 | 35750 | 35700 | 170 |
| 289 | 20230622 | 142100 | 22277793000 | 35700 | 35700 | 35700 | 35650 | 54 |
| 290 | 20230622 | 142000 | 22275865250 | 35700 | 35650 | 35700 | 35650 | 877 |
| 291 | 20230622 | 141900 | 22244557150 | 35700 | 35700 | 35700 | 35650 | 108 |
| 292 | 20230622 | 141800 | 22240701800 | 35750 | 35650 | 35750 | 35650 | 253 |
| 293 | 20230622 | 141700 | 22231672100 | 35650 | 35700 | 35700 | 35650 | 109 |
| 294 | 20230622 | 141600 | 22227785800 | 35700 | 35700 | 35700 | 35700 | 370 |
| 295 | 20230622 | 141500 | 22214576800 | 35700 | 35650 | 35750 | 35650 | 474 |
| 296 | 20230622 | 141400 | 22197654600 | 35700 | 35650 | 35700 | 35650 | 409 |
| 297 | 20230622 | 141300 | 22183073350 | 35650 | 35700 | 35700 | 35650 | 135 |
| 298 | 20230622 | 141200 | 22178254100 | 35700 | 35700 | 35750 | 35700 | 1425 |
| 299 | 20230622 | 141100 | 22127379100 | 35700 | 35800 | 35800 | 35700 | 860 |
| 300 | 20230622 | 141000 | 22096641150 | 35800 | 35900 | 35900 | 35800 | 1197 |
| 301 | 20230622 | 140900 | 22053730000 | 35900 | 35900 | 35900 | 35900 | 1137 |
| 302 | 20230622 | 140800 | 22012911700 | 35900 | 36000 | 36000 | 35900 | 2517 |
| 303 | 20230622 | 140700 | 21922430300 | 36000 | 36000 | 36000 | 35950 | 1237 |
| 304 | 20230622 | 140600 | 21877901900 | 36000 | 35950 | 36000 | 35950 | 1497 |
| 305 | 20230622 | 140500 | 21824068400 | 35950 | 35950 | 36000 | 35950 | 793 |
| 306 | 20230622 | 140400 | 21795555400 | 35950 | 35900 | 35950 | 35900 | 899 |
| 307 | 20230622 | 140300 | 21763243200 | 35900 | 35850 | 35900 | 35850 | 552 |
| 308 | 20230622 | 140200 | 21743437900 | 35850 | 35850 | 35850 | 35850 | 50 |
| 309 | 20230622 | 140100 | 21741645400 | 35850 | 35850 | 35850 | 35800 | 136 |
| 310 | 20230622 | 140000 | 21736769850 | 35850 | 35850 | 35850 | 35850 | 253 |
| 311 | 20230622 | 135900 | 21727699800 | 35800 | 35850 | 35850 | 35800 | 394 |
| 312 | 20230622 | 135800 | 21713575250 | 35850 | 35850 | 35850 | 35850 | 255 |
| 313 | 20230622 | 135700 | 21704433500 | 35800 | 35850 | 35850 | 35800 | 146 |
| 314 | 20230622 | 135600 | 21699206650 | 35850 | 35850 | 35850 | 35800 | 161 |
| 315 | 20230622 | 135500 | 21693438650 | 35800 | 35900 | 35900 | 35800 | 319 |
| 316 | 20230622 | 135400 | 21682013050 | 35900 | 35850 | 35900 | 35800 | 268 |
| 317 | 20230622 | 135300 | 21672405250 | 35850 | 35750 | 35850 | 35750 | 267 |
| 318 | 20230622 | 135200 | 21662846900 | 35750 | 35750 | 35850 | 35750 | 405 |
| 319 | 20230622 | 135100 | 21648366800 | 35800 | 35850 | 35850 | 35800 | 833 |
| 320 | 20230622 | 135000 | 21618538450 | 35850 | 35850 | 35850 | 35800 | 102 |
| 321 | 20230622 | 134900 | 21614884750 | 35800 | 35800 | 35800 | 35750 | 168 |
| 322 | 20230622 | 134800 | 21608870400 | 35750 | 35750 | 35750 | 35750 | 10 |
| 323 | 20230622 | 134700 | 21608512900 | 35800 | 35750 | 35800 | 35750 | 58 |
| 324 | 20230622 | 134600 | 21606439250 | 35750 | 35750 | 35800 | 35750 | 287 |
| 325 | 20230622 | 134500 | 21596176000 | 35800 | 35850 | 35850 | 35750 | 818 |
| 326 | 20230622 | 134400 | 21566890650 | 35800 | 35850 | 35850 | 35800 | 427 |
| 327 | 20230622 | 134300 | 21551600450 | 35800 | 35850 | 35850 | 35800 | 529 |
| 328 | 20230622 | 134200 | 21532637100 | 35900 | 35900 | 35900 | 35800 | 134 |
| 329 | 20230622 | 134100 | 21527831950 | 35900 | 35800 | 35900 | 35800 | 71 |
| 330 | 20230622 | 134000 | 21525286050 | 35800 | 35800 | 35800 | 35800 | 610 |
| 331 | 20230622 | 133900 | 21503448050 | 35850 | 35750 | 35850 | 35750 | 137 |
| 332 | 20230622 | 133800 | 21498547450 | 35900 | 35800 | 35900 | 35750 | 261 |
| 333 | 20230622 | 133700 | 21489197200 | 35800 | 35900 | 35950 | 35800 | 529 |
| 334 | 20230622 | 133600 | 21470212450 | 35900 | 35900 | 35900 | 35900 | 484 |
| 335 | 20230622 | 133500 | 21452836850 | 35900 | 35750 | 35900 | 35700 | 900 |
| 336 | 20230622 | 133400 | 21420595500 | 35750 | 35700 | 35800 | 35700 | 759 |
| 337 | 20230622 | 133300 | 21393459300 | 35650 | 35700 | 35750 | 35650 | 487 |
| 338 | 20230622 | 133200 | 21376080550 | 35700 | 35700 | 35750 | 35700 | 2136 |
| 339 | 20230622 | 133100 | 21299825150 | 35700 | 35700 | 35750 | 35700 | 476 |
| 340 | 20230622 | 133000 | 21282828700 | 35700 | 35750 | 35750 | 35700 | 1743 |
| 341 | 20230622 | 132900 | 21220544750 | 35750 | 35750 | 35800 | 35750 | 831 |
| 342 | 20230622 | 132800 | 21190836400 | 35750 | 35800 | 35800 | 35750 | 230 |
| 343 | 20230622 | 132700 | 21182602500 | 35850 | 35850 | 35850 | 35800 | 1333 |
| 344 | 20230622 | 132600 | 21134880350 | 35850 | 35850 | 35850 | 35800 | 2875 |
| 345 | 20230622 | 132500 | 21031954700 | 35850 | 35900 | 35900 | 35850 | 1396 |
| 346 | 20230622 | 132400 | 20981905150 | 35900 | 35900 | 35900 | 35850 | 200 |
| 347 | 20230622 | 132300 | 20974728750 | 35900 | 35900 | 35900 | 35850 | 253 |
| 348 | 20230622 | 132200 | 20965647050 | 35850 | 35900 | 35900 | 35850 | 623 |
| 349 | 20230622 | 132100 | 20943302950 | 35900 | 35900 | 35900 | 35850 | 123 |
| 350 | 20230622 | 132000 | 20938887300 | 35900 | 35950 | 35950 | 35900 | 380 |
| 351 | 20230622 | 131900 | 20925245200 | 35950 | 35950 | 35950 | 35900 | 978 |
| 352 | 20230622 | 131800 | 20890116800 | 35950 | 35950 | 35950 | 35900 | 991 |
| 353 | 20230622 | 131700 | 20854531000 | 35900 | 35950 | 35950 | 35900 | 1666 |
| 354 | 20230622 | 131600 | 20794662000 | 36000 | 36000 | 36000 | 35950 | 700 |
| 355 | 20230622 | 131500 | 20769471400 | 35950 | 35950 | 36000 | 35950 | 101 |
| 356 | 20230622 | 131400 | 20765840400 | 36000 | 35950 | 36000 | 35950 | 1004 |
| 357 | 20230622 | 131300 | 20729716750 | 35950 | 35950 | 36000 | 35950 | 420 |
| 358 | 20230622 | 131200 | 20714616350 | 36000 | 36000 | 36000 | 36000 | 692 |
| 359 | 20230622 | 131100 | 20689704350 | 36000 | 36100 | 36100 | 36000 | 39 |
| 360 | 20230622 | 131000 | 20688298550 | 36000 | 36100 | 36100 | 36000 | 800 |
| 361 | 20230622 | 130900 | 20659456600 | 36100 | 36100 | 36100 | 36050 | 191 |
| 362 | 20230622 | 130800 | 20652561700 | 36100 | 36100 | 36100 | 36100 | 54 |
| 363 | 20230622 | 130700 | 20650612300 | 36050 | 36150 | 36150 | 36050 | 74 |
| 364 | 20230622 | 130600 | 20647943300 | 36100 | 36100 | 36150 | 36100 | 165 |
| 365 | 20230622 | 130500 | 20641986600 | 36100 | 36050 | 36100 | 36050 | 595 |
| 366 | 20230622 | 130400 | 20620507450 | 36100 | 36050 | 36100 | 36050 | 340 |
| 367 | 20230622 | 130300 | 20608234050 | 36050 | 36050 | 36050 | 36000 | 654 |
| 368 | 20230622 | 130200 | 20584657450 | 36000 | 36050 | 36050 | 36000 | 21 |
| 369 | 20230622 | 130100 | 20583900450 | 36050 | 36050 | 36050 | 36050 | 143 |
| 370 | 20230622 | 130000 | 20578745300 | 36000 | 36000 | 36000 | 36000 | 226 |
| 371 | 20230622 | 125900 | 20570609300 | 36000 | 36000 | 36000 | 35950 | 451 |
| 372 | 20230622 | 125800 | 20554373350 | 35950 | 36000 | 36000 | 35950 | 153 |
| 373 | 20230622 | 125700 | 20548866000 | 36000 | 36000 | 36000 | 36000 | 91 |
| 374 | 20230622 | 125600 | 20545590000 | 36000 | 36000 | 36000 | 35950 | 720 |
| 375 | 20230622 | 125500 | 20519675000 | 36000 | 36000 | 36000 | 35950 | 557 |
| 376 | 20230622 | 125400 | 20499633600 | 36000 | 36000 | 36000 | 35950 | 155 |
| 377 | 20230622 | 125300 | 20494054100 | 36000 | 35950 | 36000 | 35900 | 1518 |
| 378 | 20230622 | 125200 | 20439476250 | 35900 | 35950 | 35950 | 35900 | 642 |
| 379 | 20230622 | 125100 | 20416420950 | 35900 | 35900 | 35900 | 35900 | 432 |
| 380 | 20230622 | 125000 | 20400912150 | 35900 | 35950 | 35950 | 35900 | 180 |
| 381 | 20230622 | 124900 | 20394444750 | 35950 | 35900 | 35950 | 35900 | 1659 |
| 382 | 20230622 | 124800 | 20334873550 | 35900 | 35950 | 35950 | 35900 | 201 |
| 383 | 20230622 | 124700 | 20327653300 | 35950 | 35950 | 36000 | 35900 | 224 |
| 384 | 20230622 | 124600 | 20319604700 | 35950 | 35950 | 36000 | 35950 | 938 |
| 385 | 20230622 | 124500 | 20285883550 | 35950 | 35900 | 35950 | 35900 | 209 |
| 386 | 20230622 | 124400 | 20278371900 | 35950 | 35950 | 35950 | 35900 | 143 |
| 387 | 20230622 | 124300 | 20273234050 | 36000 | 35950 | 36000 | 35900 | 941 |
| 388 | 20230622 | 124200 | 20239424300 | 35950 | 36050 | 36050 | 35950 | 325 |
| 389 | 20230622 | 124100 | 20227738450 | 36050 | 36000 | 36050 | 35950 | 837 |
| 390 | 20230622 | 124000 | 20197621100 | 35950 | 35950 | 36000 | 35950 | 244 |
| 391 | 20230622 | 123900 | 20188841600 | 36000 | 35950 | 36050 | 35950 | 1002 |
| 392 | 20230622 | 123800 | 20152771150 | 35950 | 35900 | 35950 | 35900 | 357 |
| 393 | 20230622 | 123700 | 20139952300 | 35900 | 35900 | 35900 | 35850 | 244 |
| 394 | 20230622 | 123600 | 20131193000 | 35900 | 35850 | 35900 | 35850 | 428 |
| 395 | 20230622 | 123500 | 20115843800 | 35850 | 35800 | 35900 | 35800 | 386 |
| 396 | 20230622 | 123400 | 20102010750 | 35800 | 35800 | 35850 | 35800 | 1844 |
| 397 | 20230622 | 123300 | 20035963950 | 35800 | 35850 | 35850 | 35800 | 889 |
| 398 | 20230622 | 123200 | 20004118800 | 35850 | 35900 | 35950 | 35850 | 3085 |
| 399 | 20230622 | 123100 | 19893448250 | 35950 | 35950 | 35950 | 35900 | 691 |
| 400 | 20230622 | 123000 | 19868607650 | 35950 | 36000 | 36000 | 35900 | 1282 |
| 401 | 20230622 | 122900 | 19822511200 | 36000 | 35950 | 36000 | 35900 | 886 |
| 402 | 20230622 | 122800 | 19790634800 | 35900 | 36000 | 36050 | 35900 | 2670 |
| 403 | 20230622 | 122700 | 19694570400 | 36050 | 36050 | 36050 | 36000 | 342 |
| 404 | 20230622 | 122600 | 19682252950 | 36050 | 36100 | 36100 | 36000 | 1383 |
| 405 | 20230622 | 122500 | 19632404750 | 36100 | 36150 | 36150 | 36100 | 510 |
| 406 | 20230622 | 122400 | 19613989750 | 36150 | 36150 | 36200 | 36100 | 2169 |
| 407 | 20230622 | 122300 | 19535680050 | 36150 | 36200 | 36200 | 36150 | 1920 |
| 408 | 20230622 | 122200 | 19466204550 | 36200 | 36200 | 36200 | 36150 | 200 |
| 409 | 20230622 | 122100 | 19458973250 | 36200 | 36200 | 36200 | 36150 | 592 |
| 410 | 20230622 | 122000 | 19437545500 | 36200 | 36150 | 36200 | 36150 | 386 |
| 411 | 20230622 | 121900 | 19423589100 | 36150 | 36150 | 36250 | 36150 | 783 |
| 412 | 20230622 | 121800 | 19395267000 | 36200 | 36200 | 36250 | 36150 | 1228 |
| 413 | 20230622 | 121700 | 19350860050 | 36200 | 36200 | 36300 | 36200 | 1147 |
| 414 | 20230622 | 121600 | 19309314500 | 36200 | 36200 | 36250 | 36200 | 1141 |
| 415 | 20230622 | 121500 | 19268008000 | 36200 | 36350 | 36350 | 36200 | 3587 |
| 416 | 20230622 | 121400 | 19137833000 | 36350 | 36350 | 36350 | 36300 | 524 |
| 417 | 20230622 | 121300 | 19118787850 | 36300 | 36300 | 36350 | 36250 | 945 |
| 418 | 20230622 | 121200 | 19084467600 | 36300 | 36350 | 36400 | 36300 | 2745 |
| 419 | 20230622 | 121100 | 18984700150 | 36300 | 36350 | 36400 | 36300 | 2556 |
| 420 | 20230622 | 121000 | 18891819850 | 36250 | 36500 | 36550 | 36150 | 7189 |
| 421 | 20230622 | 120900 | 18630105250 | 36500 | 36500 | 36500 | 36400 | 12676 |
| 422 | 20230622 | 120800 | 18167604150 | 36500 | 36200 | 36500 | 36200 | 22683 |
| 423 | 20230622 | 120700 | 17342739750 | 36250 | 36200 | 36250 | 36200 | 507 |
| 424 | 20230622 | 120600 | 17324373400 | 36200 | 36200 | 36250 | 36150 | 360 |
| 425 | 20230622 | 120500 | 17311344800 | 36150 | 36150 | 36200 | 36100 | 3166 |
| 426 | 20230622 | 120400 | 17196818050 | 36150 | 36100 | 36150 | 36050 | 1605 |
| 427 | 20230622 | 120300 | 17138867850 | 36100 | 36050 | 36100 | 36050 | 171 |
| 428 | 20230622 | 120200 | 17132702250 | 36050 | 36050 | 36100 | 36050 | 649 |
| 429 | 20230622 | 120100 | 17109293150 | 36100 | 36050 | 36100 | 36050 | 451 |
| 430 | 20230622 | 120000 | 17093019500 | 36100 | 36100 | 36100 | 36100 | 58 |
| 431 | 20230622 | 115900 | 17090925700 | 36100 | 36100 | 36100 | 36100 | 162 |
| 432 | 20230622 | 115800 | 17085077500 | 36100 | 36100 | 36100 | 36100 | 101 |
| 433 | 20230622 | 115700 | 17081431400 | 36100 | 36100 | 36100 | 36100 | 58 |
| 434 | 20230622 | 115600 | 17079337600 | 36100 | 36100 | 36100 | 36100 | 912 |
| 435 | 20230622 | 115500 | 17046414400 | 36100 | 36100 | 36150 | 36100 | 92 |
| 436 | 20230622 | 115400 | 17043089500 | 36150 | 36100 | 36150 | 36100 | 81 |
| 437 | 20230622 | 115300 | 17040162750 | 36100 | 36150 | 36150 | 36100 | 243 |
| 438 | 20230622 | 115200 | 17031384900 | 36150 | 36100 | 36150 | 36100 | 281 |
| 439 | 20230622 | 115100 | 17021231300 | 36100 | 36100 | 36100 | 36100 | 504 |
| 440 | 20230622 | 115000 | 17003036900 | 36100 | 36150 | 36150 | 36100 | 322 |
| 441 | 20230622 | 114900 | 16991410550 | 36150 | 36100 | 36150 | 36100 | 56 |
| 442 | 20230622 | 114800 | 16989388500 | 36100 | 36100 | 36150 | 36100 | 168 |
| 443 | 20230622 | 114700 | 16983323400 | 36100 | 36100 | 36150 | 36100 | 320 |
| 444 | 20230622 | 114600 | 16971766150 | 36150 | 36100 | 36150 | 36050 | 780 |
| 445 | 20230622 | 114500 | 16943610800 | 36050 | 36100 | 36100 | 36050 | 316 |
| 446 | 20230622 | 114400 | 16932218600 | 36100 | 36100 | 36100 | 36050 | 410 |
| 447 | 20230622 | 114300 | 16917423700 | 36000 | 36100 | 36100 | 36000 | 1606 |
| 448 | 20230622 | 114200 | 16859541500 | 36050 | 36050 | 36150 | 36050 | 788 |
| 449 | 20230622 | 114100 | 16831064300 | 36050 | 36050 | 36100 | 36050 | 3668 |
| 450 | 20230622 | 114000 | 16698658950 | 36050 | 36100 | 36100 | 36050 | 187 |
| 451 | 20230622 | 113900 | 16691914800 | 36100 | 36050 | 36100 | 36050 | 166 |
| 452 | 20230622 | 113800 | 16685929500 | 36100 | 36050 | 36100 | 36050 | 607 |
| 453 | 20230622 | 113700 | 16664047000 | 36050 | 36100 | 36150 | 36050 | 333 |
| 454 | 20230622 | 113600 | 16652032700 | 36100 | 36150 | 36150 | 36100 | 247 |
| 455 | 20230622 | 113500 | 16643105950 | 36100 | 36150 | 36150 | 36100 | 392 |
| 456 | 20230622 | 113400 | 16628953100 | 36150 | 36150 | 36150 | 36100 | 451 |
| 457 | 20230622 | 113300 | 16612649800 | 36150 | 36150 | 36150 | 36100 | 325 |
| 458 | 20230622 | 113200 | 16600911550 | 36150 | 36150 | 36150 | 36100 | 670 |
| 459 | 20230622 | 113100 | 16576709600 | 36200 | 36150 | 36200 | 36150 | 708 |
| 460 | 20230622 | 113000 | 16551108500 | 36150 | 36100 | 36200 | 36050 | 179 |
| 461 | 20230622 | 112900 | 16544638800 | 36050 | 36050 | 36200 | 36050 | 3600 |
| 462 | 20230622 | 112800 | 16414449100 | 36050 | 36050 | 36100 | 36050 | 883 |
| 463 | 20230622 | 112700 | 16382581050 | 36050 | 36050 | 36100 | 36050 | 722 |
| 464 | 20230622 | 112600 | 16356547950 | 36050 | 36000 | 36050 | 36000 | 304 |
| 465 | 20230622 | 112500 | 16345589250 | 36000 | 36050 | 36050 | 36000 | 337 |
| 466 | 20230622 | 112400 | 16333456700 | 36050 | 36050 | 36050 | 36000 | 88 |
| 467 | 20230622 | 112300 | 16330287100 | 36050 | 36050 | 36050 | 36000 | 61 |
| 468 | 20230622 | 112200 | 16328088250 | 36050 | 36100 | 36100 | 36000 | 699 |
| 469 | 20230622 | 112100 | 16302902150 | 36050 | 36100 | 36100 | 36050 | 171 |
| 470 | 20230622 | 112000 | 16296736100 | 36100 | 36150 | 36150 | 36100 | 302 |
| 471 | 20230622 | 111900 | 16285829600 | 36100 | 36100 | 36150 | 36100 | 621 |
| 472 | 20230622 | 111800 | 16263411400 | 36150 | 36150 | 36150 | 36100 | 239 |
| 473 | 20230622 | 111700 | 16254781150 | 36150 | 36100 | 36150 | 36100 | 516 |
| 474 | 20230622 | 111600 | 16236144400 | 36150 | 36150 | 36150 | 36100 | 306 |
| 475 | 20230622 | 111500 | 16225084050 | 36150 | 36100 | 36200 | 36100 | 316 |
| 476 | 20230622 | 111400 | 16213655100 | 36150 | 36150 | 36150 | 36150 | 360 |
| 477 | 20230622 | 111300 | 16200641100 | 36150 | 36200 | 36200 | 36150 | 61 |
| 478 | 20230622 | 111200 | 16198434050 | 36200 | 36150 | 36250 | 36150 | 532 |
| 479 | 20230622 | 111100 | 16179175450 | 36200 | 36150 | 36250 | 36150 | 900 |
| 480 | 20230622 | 111000 | 16146596700 | 36150 | 36100 | 36200 | 36050 | 5851 |
| 481 | 20230622 | 110900 | 15935112450 | 36100 | 36050 | 36100 | 36050 | 99 |
| 482 | 20230622 | 110800 | 15931539650 | 36050 | 35950 | 36050 | 35950 | 451 |
| 483 | 20230622 | 110700 | 15915304550 | 35950 | 35950 | 36050 | 35950 | 1318 |
| 484 | 20230622 | 110600 | 15867902700 | 35950 | 35950 | 36000 | 35950 | 315 |
| 485 | 20230622 | 110500 | 15856567650 | 35950 | 35950 | 36050 | 35950 | 450 |
| 486 | 20230622 | 110400 | 15840371900 | 36000 | 36000 | 36000 | 35950 | 548 |
| 487 | 20230622 | 110300 | 15820647950 | 36000 | 36000 | 36050 | 35950 | 594 |
| 488 | 20230622 | 110200 | 15799266750 | 36000 | 35900 | 36050 | 35900 | 1192 |
| 489 | 20230622 | 110100 | 15756415350 | 35900 | 36000 | 36000 | 35900 | 2545 |
| 490 | 20230622 | 110000 | 15664939450 | 36000 | 36000 | 36050 | 36000 | 2349 |
| 491 | 20230622 | 105900 | 15580342700 | 36000 | 36050 | 36050 | 36000 | 4216 |
| 492 | 20230622 | 105800 | 15428466700 | 36050 | 36050 | 36100 | 36050 | 325 |
| 493 | 20230622 | 105700 | 15416740700 | 36050 | 36150 | 36150 | 36050 | 598 |
| 494 | 20230622 | 105600 | 15395160400 | 36150 | 36150 | 36200 | 36100 | 200 |
| 495 | 20230622 | 105500 | 15387929050 | 36150 | 36150 | 36150 | 36100 | 356 |
| 496 | 20230622 | 105400 | 15375060600 | 36150 | 36150 | 36150 | 36150 | 548 |
| 497 | 20230622 | 105300 | 15355250400 | 36200 | 36200 | 36250 | 36150 | 548 |
| 498 | 20230622 | 105200 | 15335405400 | 36200 | 36150 | 36200 | 36150 | 1828 |
| 499 | 20230622 | 105100 | 15269256850 | 36150 | 36150 | 36200 | 36150 | 1392 |
| 500 | 20230622 | 105000 | 15218909250 | 36100 | 36100 | 36100 | 36050 | 1075 |
| 501 | 20230622 | 104900 | 15180106100 | 36100 | 36150 | 36150 | 36100 | 2831 |
| 502 | 20230622 | 104800 | 15077800100 | 36150 | 36200 | 36250 | 36150 | 810 |
| 503 | 20230622 | 104700 | 15048471100 | 36250 | 36200 | 36350 | 36150 | 5016 |
| 504 | 20230622 | 104600 | 14866711050 | 36200 | 36300 | 36300 | 36150 | 2430 |
| 505 | 20230622 | 104500 | 14778633850 | 36300 | 36350 | 36350 | 36250 | 2742 |
| 506 | 20230622 | 104400 | 14679046750 | 36350 | 36250 | 36400 | 36250 | 12078 |
| 507 | 20230622 | 104300 | 14240135100 | 36300 | 36150 | 36300 | 36100 | 10246 |
| 508 | 20230622 | 104200 | 13868975650 | 36150 | 36150 | 36150 | 36100 | 1838 |
| 509 | 20230622 | 104100 | 13802603450 | 36150 | 36150 | 36200 | 36150 | 1159 |
| 510 | 20230622 | 104000 | 13760700750 | 36150 | 36100 | 36200 | 36100 | 2609 |
| 511 | 20230622 | 103900 | 13666384300 | 36100 | 36100 | 36150 | 36100 | 2372 |
| 512 | 20230622 | 103800 | 13580704950 | 36100 | 36150 | 36200 | 36100 | 631 |
| 513 | 20230622 | 103700 | 13557908450 | 36150 | 36150 | 36200 | 36150 | 834 |
| 514 | 20230622 | 103600 | 13527758450 | 36200 | 36150 | 36200 | 36100 | 4303 |
| 515 | 20230622 | 103500 | 13372173750 | 36150 | 36100 | 36150 | 36100 | 750 |
| 516 | 20230622 | 103400 | 13345066750 | 36150 | 36200 | 36200 | 36100 | 3351 |
| 517 | 20230622 | 103300 | 13223926150 | 36200 | 36200 | 36200 | 36150 | 2733 |
| 518 | 20230622 | 103200 | 13125077350 | 36150 | 36200 | 36200 | 36150 | 5349 |
| 519 | 20230622 | 103100 | 12931501200 | 36200 | 36100 | 36200 | 36100 | 7444 |
| 520 | 20230622 | 103000 | 12662166850 | 36100 | 36100 | 36100 | 36000 | 2263 |
| 521 | 20230622 | 102900 | 12580507550 | 36050 | 36000 | 36100 | 36000 | 794 |
| 522 | 20230622 | 102800 | 12551885650 | 36050 | 36000 | 36050 | 36000 | 1111 |
| 523 | 20230622 | 102700 | 12511865700 | 36000 | 36200 | 36200 | 36000 | 3304 |
| 524 | 20230622 | 102600 | 12392507450 | 36200 | 36050 | 36200 | 36000 | 16766 |
| 525 | 20230622 | 102500 | 11786838600 | 36050 | 36000 | 36100 | 35950 | 11202 |
| 526 | 20230622 | 102400 | 11383354950 | 36000 | 35800 | 36000 | 35600 | 7156 |
| 527 | 20230622 | 102300 | 11126796400 | 35800 | 35700 | 35800 | 35650 | 5439 |
| 528 | 20230622 | 102200 | 10932741950 | 35700 | 35700 | 35750 | 35700 | 949 |
| 529 | 20230622 | 102100 | 10898834900 | 35700 | 35750 | 35750 | 35700 | 412 |
| 530 | 20230622 | 102000 | 10884121000 | 35750 | 35750 | 35750 | 35700 | 155 |
| 531 | 20230622 | 101900 | 10878580500 | 35700 | 35700 | 35750 | 35700 | 137 |
| 532 | 20230622 | 101800 | 10873687000 | 35800 | 35750 | 35800 | 35700 | 819 |
| 533 | 20230622 | 101700 | 10844409050 | 35750 | 35750 | 35800 | 35750 | 769 |
| 534 | 20230622 | 101600 | 10816916600 | 35800 | 35850 | 35850 | 35750 | 1394 |
| 535 | 20230622 | 101500 | 10767005900 | 35850 | 35900 | 35900 | 35850 | 380 |
| 536 | 20230622 | 101400 | 10753382650 | 35850 | 35850 | 35900 | 35850 | 174 |
| 537 | 20230622 | 101300 | 10747138100 | 35850 | 35800 | 35850 | 35800 | 297 |
| 538 | 20230622 | 101200 | 10736493950 | 35850 | 35800 | 35900 | 35800 | 1319 |
| 539 | 20230622 | 101100 | 10689179500 | 35800 | 35800 | 35900 | 35800 | 1419 |
| 540 | 20230622 | 101000 | 10638361100 | 35800 | 35750 | 35800 | 35750 | 1574 |
| 541 | 20230622 | 100900 | 10582043300 | 35750 | 35700 | 35750 | 35700 | 195 |
| 542 | 20230622 | 100800 | 10575075900 | 35700 | 35700 | 35750 | 35650 | 2830 |
| 543 | 20230622 | 100700 | 10474135550 | 35700 | 35750 | 35750 | 35650 | 478 |
| 544 | 20230622 | 100600 | 10457057550 | 35650 | 35700 | 35750 | 35650 | 1795 |
| 545 | 20230622 | 100500 | 10392925200 | 35700 | 35700 | 35700 | 35650 | 1387 |
| 546 | 20230622 | 100400 | 10343416500 | 35600 | 35750 | 35800 | 35600 | 2070 |
| 547 | 20230622 | 100300 | 10269591100 | 35800 | 35750 | 35800 | 35700 | 1096 |
| 548 | 20230622 | 100200 | 10230406100 | 35850 | 35850 | 35900 | 35800 | 593 |
| 549 | 20230622 | 100100 | 10209155200 | 35850 | 35800 | 35900 | 35800 | 347 |
| 550 | 20230622 | 100000 | 10196711950 | 35750 | 35950 | 36000 | 35650 | 3149 |
| 551 | 20230622 | 095900 | 10084091200 | 35950 | 36000 | 36000 | 35950 | 1295 |
| 552 | 20230622 | 095800 | 10037523050 | 35900 | 35950 | 36000 | 35800 | 1814 |
| 553 | 20230622 | 095700 | 9972242550 | 36000 | 36000 | 36000 | 35900 | 2809 |
| 554 | 20230622 | 095600 | 9871147850 | 36050 | 35800 | 36100 | 35750 | 12308 |
| 555 | 20230622 | 095500 | 9428217500 | 35800 | 35750 | 35850 | 35550 | 2379 |
| 556 | 20230622 | 095400 | 9343332550 | 35800 | 35600 | 35800 | 35600 | 1917 |
| 557 | 20230622 | 095300 | 9274897200 | 35700 | 35650 | 35700 | 35600 | 1050 |
| 558 | 20230622 | 095200 | 9237452400 | 35700 | 35750 | 35750 | 35550 | 3931 |
| 559 | 20230622 | 095100 | 9097340000 | 35800 | 35800 | 35850 | 35750 | 1004 |
| 560 | 20230622 | 095000 | 9061387050 | 35800 | 35900 | 35950 | 35800 | 1425 |
| 561 | 20230622 | 094900 | 9010270100 | 35900 | 35950 | 35950 | 35850 | 2514 |
| 562 | 20230622 | 094800 | 8919962250 | 35900 | 35950 | 36050 | 35900 | 4974 |
| 563 | 20230622 | 094700 | 8741113150 | 35950 | 35750 | 36050 | 35750 | 15552 |
| 564 | 20230622 | 094600 | 8182570850 | 35700 | 35650 | 35750 | 35650 | 2749 |
| 565 | 20230622 | 094500 | 8084472400 | 35600 | 35600 | 35650 | 35550 | 659 |
| 566 | 20230622 | 094400 | 8061006500 | 35600 | 35650 | 35700 | 35600 | 1574 |
| 567 | 20230622 | 094300 | 8004948000 | 35700 | 35650 | 35700 | 35650 | 744 |
| 568 | 20230622 | 094200 | 7978392750 | 35650 | 35600 | 35750 | 35550 | 1914 |
| 569 | 20230622 | 094100 | 7910108200 | 35550 | 35700 | 35700 | 35550 | 1621 |
| 570 | 20230622 | 094000 | 7852383750 | 35700 | 35650 | 35750 | 35600 | 1154 |
| 571 | 20230622 | 093900 | 7811223100 | 35650 | 35700 | 35750 | 35650 | 868 |
| 572 | 20230622 | 093800 | 7780241200 | 35750 | 35650 | 35750 | 35600 | 2991 |
| 573 | 20230622 | 093700 | 7673519100 | 35650 | 35600 | 35650 | 35500 | 1785 |
| 574 | 20230622 | 093600 | 7609966550 | 35600 | 35600 | 35600 | 35500 | 836 |
| 575 | 20230622 | 093500 | 7580234450 | 35600 | 35600 | 35650 | 35500 | 1339 |
| 576 | 20230622 | 093400 | 7532617000 | 35500 | 35600 | 35650 | 35500 | 7594 |
| 577 | 20230622 | 093300 | 7262530850 | 35600 | 35700 | 35700 | 35600 | 2784 |
| 578 | 20230622 | 093200 | 7163208050 | 35700 | 35750 | 35750 | 35650 | 1588 |
| 579 | 20230622 | 093100 | 7106516100 | 35750 | 35750 | 35800 | 35700 | 961 |
| 580 | 20230622 | 093000 | 7072145100 | 35800 | 35650 | 35800 | 35650 | 3449 |
| 581 | 20230622 | 092900 | 6948840400 | 35650 | 35750 | 35800 | 35650 | 2353 |
| 582 | 20230622 | 092800 | 6864807500 | 35750 | 35800 | 35850 | 35700 | 2231 |
| 583 | 20230622 | 092700 | 6784986300 | 35800 | 35850 | 35850 | 35750 | 1135 |
| 584 | 20230622 | 092600 | 6744324600 | 35850 | 35700 | 35900 | 35650 | 6628 |
| 585 | 20230622 | 092500 | 6506994000 | 35650 | 35750 | 35800 | 35650 | 4815 |
| 586 | 20230622 | 092400 | 6335113250 | 35750 | 35800 | 35850 | 35700 | 2070 |
| 587 | 20230622 | 092300 | 6261052500 | 35800 | 35850 | 35850 | 35700 | 4120 |
| 588 | 20230622 | 092200 | 6113772550 | 35700 | 36000 | 36000 | 35700 | 9327 |
| 589 | 20230622 | 092100 | 5779818350 | 36000 | 36050 | 36150 | 35900 | 16012 |
| 590 | 20230622 | 092000 | 5202252600 | 36050 | 35850 | 36100 | 35800 | 16730 |
| 591 | 20230622 | 091900 | 4601039500 | 35900 | 36100 | 36100 | 35850 | 15582 |
| 592 | 20230622 | 091800 | 4040450850 | 36050 | 35500 | 36050 | 35400 | 30374 |
| 593 | 20230622 | 091700 | 2957221150 | 35500 | 35350 | 35500 | 35350 | 8227 |
| 594 | 20230622 | 091600 | 2665881500 | 35350 | 35300 | 35400 | 35250 | 5265 |
| 595 | 20230622 | 091500 | 2479846600 | 35350 | 35300 | 35350 | 35150 | 6704 |
| 596 | 20230622 | 091400 | 2243403050 | 35300 | 35250 | 35350 | 35200 | 9386 |
| 597 | 20230622 | 091300 | 1912316150 | 35250 | 35100 | 35300 | 35100 | 9895 |
| 598 | 20230622 | 091200 | 1563984000 | 35100 | 34950 | 35150 | 34850 | 6432 |
| 599 | 20230622 | 091100 | 1338787000 | 34950 | 34900 | 34950 | 34850 | 4280 |
| 600 | 20230622 | 091000 | 1189388150 | 34850 | 34700 | 34900 | 34700 | 6031 |
| 601 | 20230622 | 090900 | 979455100 | 34700 | 34650 | 34750 | 34650 | 3460 |
| 602 | 20230622 | 090800 | 859438400 | 34650 | 34600 | 34700 | 34600 | 2631 |
| 603 | 20230622 | 090700 | 768288500 | 34550 | 34650 | 34700 | 34550 | 2091 |
| 604 | 20230622 | 090600 | 695908300 | 34600 | 34500 | 34750 | 34450 | 4651 |
| 605 | 20230622 | 090500 | 534683300 | 34500 | 34200 | 34500 | 34200 | 2245 |
| 606 | 20230622 | 090400 | 457620350 | 34200 | 34200 | 34200 | 34150 | 1182 |
| 607 | 20230622 | 090300 | 417205400 | 34100 | 33850 | 34200 | 33850 | 883 |
| 608 | 20230622 | 090200 | 387161000 | 33850 | 33750 | 34000 | 33750 | 2602 |
| 609 | 20230622 | 090100 | 299101450 | 33700 | 33650 | 33850 | 33600 | 3219 |
| 610 | 20230622 | 090000 | 190787600 | 33600 | 33800 | 33800 | 33600 | 5642 |