34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 192900 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 17731 |
| 3 | 20230622 | 192800 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 4 | 20230622 | 192700 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 5 | 20230622 | 192600 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 6 | 20230622 | 192500 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 7 | 20230622 | 192400 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 8 | 20230622 | 192300 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 9 | 20230622 | 192200 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 10 | 20230622 | 192100 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 11 | 20230622 | 192000 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 12 | 20230622 | 191900 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 13 | 20230622 | 191800 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 14 | 20230622 | 191700 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 15 | 20230622 | 191600 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 16 | 20230622 | 191500 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 17 | 20230622 | 191400 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 18 | 20230622 | 191300 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 19 | 20230622 | 191200 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 20 | 20230622 | 191100 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 21 | 20230622 | 191000 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 22 | 20230622 | 190900 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 23 | 20230622 | 190800 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 24 | 20230622 | 190700 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 25 | 20230622 | 190600 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 26 | 20230622 | 190500 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 27 | 20230622 | 190400 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 28 | 20230622 | 190300 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 29 | 20230622 | 190200 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 30 | 20230622 | 190100 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 31 | 20230622 | 190000 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 32 | 20230622 | 185900 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 17731 |
| 33 | 20230622 | 185800 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 34 | 20230622 | 185700 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 35 | 20230622 | 185600 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 36 | 20230622 | 185500 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 37 | 20230622 | 185400 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 38 | 20230622 | 185300 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 39 | 20230622 | 185200 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 40 | 20230622 | 185100 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 41 | 20230622 | 185000 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 42 | 20230622 | 184900 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 43 | 20230622 | 184800 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 44 | 20230622 | 184700 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 45 | 20230622 | 184600 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 46 | 20230622 | 184500 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 47 | 20230622 | 184400 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 48 | 20230622 | 184300 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 49 | 20230622 | 184200 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 50 | 20230622 | 184100 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 51 | 20230622 | 184000 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 52 | 20230622 | 183900 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 53 | 20230622 | 183800 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 54 | 20230622 | 183700 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 55 | 20230622 | 183600 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 56 | 20230622 | 183500 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 57 | 20230622 | 183400 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 58 | 20230622 | 183300 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 59 | 20230622 | 183200 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 60 | 20230622 | 183100 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 61 | 20230622 | 183000 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 62 | 20230622 | 182900 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 17731 |
| 63 | 20230622 | 182800 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 64 | 20230622 | 182700 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 65 | 20230622 | 182600 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 66 | 20230622 | 182500 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 67 | 20230622 | 182400 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 68 | 20230622 | 182300 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 69 | 20230622 | 182200 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 70 | 20230622 | 182100 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 71 | 20230622 | 182000 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 72 | 20230622 | 181900 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 73 | 20230622 | 181800 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 74 | 20230622 | 181700 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 75 | 20230622 | 181600 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 76 | 20230622 | 181500 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 77 | 20230622 | 181400 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 78 | 20230622 | 181300 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 79 | 20230622 | 181200 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 80 | 20230622 | 181100 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 81 | 20230622 | 181000 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 82 | 20230622 | 180900 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 83 | 20230622 | 180800 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 84 | 20230622 | 180700 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 85 | 20230622 | 180600 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 86 | 20230622 | 180500 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 87 | 20230622 | 180400 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 88 | 20230622 | 180300 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 89 | 20230622 | 180200 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 90 | 20230622 | 180100 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 91 | 20230622 | 180000 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 92 | 20230622 | 175900 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 17731 |
| 93 | 20230622 | 175800 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 94 | 20230622 | 175700 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 95 | 20230622 | 175600 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 96 | 20230622 | 175500 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 97 | 20230622 | 175400 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 98 | 20230622 | 175300 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 99 | 20230622 | 175200 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 100 | 20230622 | 175100 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 101 | 20230622 | 175000 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 102 | 20230622 | 174900 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 103 | 20230622 | 174800 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 104 | 20230622 | 174700 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 105 | 20230622 | 174600 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 106 | 20230622 | 174500 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 107 | 20230622 | 174400 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 108 | 20230622 | 174300 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 109 | 20230622 | 174200 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 110 | 20230622 | 174100 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 111 | 20230622 | 174000 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 112 | 20230622 | 173900 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 113 | 20230622 | 173800 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 114 | 20230622 | 173700 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 115 | 20230622 | 173600 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 116 | 20230622 | 173500 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 117 | 20230622 | 173400 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 118 | 20230622 | 173300 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 119 | 20230622 | 173200 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 120 | 20230622 | 173100 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 121 | 20230622 | 173000 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 122 | 20230622 | 172900 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 17731 |
| 123 | 20230622 | 172800 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 124 | 20230622 | 172700 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 125 | 20230622 | 172600 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 126 | 20230622 | 172500 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 127 | 20230622 | 172400 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 128 | 20230622 | 172300 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 129 | 20230622 | 172200 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 130 | 20230622 | 172100 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 131 | 20230622 | 172000 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 132 | 20230622 | 171900 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 133 | 20230622 | 171800 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 134 | 20230622 | 171700 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 135 | 20230622 | 171600 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 136 | 20230622 | 171500 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 137 | 20230622 | 171400 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 138 | 20230622 | 171300 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 139 | 20230622 | 171200 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 140 | 20230622 | 171100 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 141 | 20230622 | 171000 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 142 | 20230622 | 170900 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 143 | 20230622 | 170800 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 144 | 20230622 | 170700 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 145 | 20230622 | 170600 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 146 | 20230622 | 170500 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 147 | 20230622 | 170400 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 148 | 20230622 | 170300 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 149 | 20230622 | 170200 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 150 | 20230622 | 170100 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 151 | 20230622 | 170000 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 152 | 20230622 | 165900 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 17731 |
| 153 | 20230622 | 165800 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 154 | 20230622 | 165700 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 155 | 20230622 | 165600 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 156 | 20230622 | 165500 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 157 | 20230622 | 165400 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 158 | 20230622 | 165300 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 159 | 20230622 | 165200 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 160 | 20230622 | 165100 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 161 | 20230622 | 165000 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 162 | 20230622 | 164900 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 163 | 20230622 | 164800 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 164 | 20230622 | 164700 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 165 | 20230622 | 164600 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 166 | 20230622 | 164500 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 167 | 20230622 | 164400 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 168 | 20230622 | 164300 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 169 | 20230622 | 164200 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 170 | 20230622 | 164100 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 171 | 20230622 | 164000 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 172 | 20230622 | 163900 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 173 | 20230622 | 163800 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 174 | 20230622 | 163700 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 175 | 20230622 | 163600 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 176 | 20230622 | 163500 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 177 | 20230622 | 163400 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 178 | 20230622 | 163300 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 179 | 20230622 | 163200 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 180 | 20230622 | 163100 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 181 | 20230622 | 163000 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 182 | 20230622 | 162900 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 17731 |
| 183 | 20230622 | 162800 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 184 | 20230622 | 162700 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 185 | 20230622 | 162600 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 186 | 20230622 | 162500 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 187 | 20230622 | 162400 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 188 | 20230622 | 162300 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 189 | 20230622 | 162200 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 190 | 20230622 | 162100 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 191 | 20230622 | 162000 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 192 | 20230622 | 161900 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 193 | 20230622 | 161800 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 194 | 20230622 | 161700 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 195 | 20230622 | 161600 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 196 | 20230622 | 161500 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 197 | 20230622 | 161400 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 198 | 20230622 | 161300 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 199 | 20230622 | 161200 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 200 | 20230622 | 161100 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 201 | 20230622 | 161000 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 202 | 20230622 | 160900 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 203 | 20230622 | 160800 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 204 | 20230622 | 160700 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 205 | 20230622 | 160600 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 206 | 20230622 | 160500 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 207 | 20230622 | 160400 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 208 | 20230622 | 160300 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 209 | 20230622 | 160200 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 210 | 20230622 | 160100 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 211 | 20230622 | 160000 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 212 | 20230622 | 155900 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 17731 |
| 213 | 20230622 | 155800 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 214 | 20230622 | 155700 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 215 | 20230622 | 155600 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 216 | 20230622 | 155500 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 217 | 20230622 | 155400 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 218 | 20230622 | 155300 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 219 | 20230622 | 155200 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 220 | 20230622 | 155100 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 221 | 20230622 | 155000 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 222 | 20230622 | 154900 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 223 | 20230622 | 154800 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 224 | 20230622 | 154700 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 225 | 20230622 | 154600 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 226 | 20230622 | 154500 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 227 | 20230622 | 154400 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 228 | 20230622 | 154300 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 229 | 20230622 | 154200 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 230 | 20230622 | 154100 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 231 | 20230622 | 154000 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 232 | 20230622 | 153900 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 233 | 20230622 | 153800 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 234 | 20230622 | 153700 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 235 | 20230622 | 153600 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 236 | 20230622 | 153500 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 237 | 20230622 | 153400 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 238 | 20230622 | 153300 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 239 | 20230622 | 153200 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 240 | 20230622 | 153100 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 241 | 20230622 | 153000 | 25929422000 | 36150 | 36150 | 36150 | 36150 | 17731 |
| 242 | 20230622 | 152900 | 25288446350 | 36200 | 36200 | 36200 | 36200 | 0 |
| 243 | 20230622 | 152800 | 25288446350 | 36200 | 36200 | 36200 | 36200 | 0 |
| 244 | 20230622 | 152700 | 25288446350 | 36200 | 36200 | 36200 | 36200 | 0 |
| 245 | 20230622 | 152600 | 25288446350 | 36200 | 36200 | 36200 | 36200 | 0 |
| 246 | 20230622 | 152500 | 25288446350 | 36200 | 36200 | 36200 | 36200 | 0 |
| 247 | 20230622 | 152400 | 25288446350 | 36200 | 36200 | 36200 | 36200 | 0 |
| 248 | 20230622 | 152300 | 25288446350 | 36200 | 36200 | 36200 | 36200 | 0 |
| 249 | 20230622 | 152200 | 25288446350 | 36200 | 36200 | 36200 | 36200 | 0 |
| 250 | 20230622 | 152100 | 25288446350 | 36200 | 36200 | 36200 | 36200 | 0 |
| 251 | 20230622 | 152000 | 25288446350 | 36200 | 36200 | 36200 | 36200 | 0 |
| 252 | 20230622 | 151900 | 25288446350 | 36200 | 36200 | 36200 | 36150 | 1224 |
| 253 | 20230622 | 151800 | 25244141350 | 36150 | 36100 | 36150 | 36050 | 4642 |
| 254 | 20230622 | 151700 | 25076516550 | 36100 | 36150 | 36150 | 36050 | 1636 |
| 255 | 20230622 | 151600 | 25017467550 | 36150 | 36150 | 36150 | 36100 | 827 |
| 256 | 20230622 | 151500 | 24987587050 | 36150 | 36100 | 36150 | 36100 | 1004 |
| 257 | 20230622 | 151400 | 24951321150 | 36100 | 36150 | 36200 | 36050 | 871 |
| 258 | 20230622 | 151300 | 24919878950 | 36150 | 36100 | 36200 | 36100 | 895 |
| 259 | 20230622 | 151200 | 24887538850 | 36200 | 36150 | 36200 | 36100 | 921 |
| 260 | 20230622 | 151100 | 24854259050 | 36150 | 36100 | 36200 | 36100 | 1277 |
| 261 | 20230622 | 151000 | 24808071150 | 36100 | 36150 | 36200 | 36100 | 1781 |
| 262 | 20230622 | 150900 | 24743697350 | 36200 | 36200 | 36200 | 36150 | 1655 |
| 263 | 20230622 | 150800 | 24683792000 | 36200 | 36150 | 36250 | 36150 | 1205 |
| 264 | 20230622 | 150700 | 24640173500 | 36150 | 36200 | 36250 | 36150 | 1076 |
| 265 | 20230622 | 150600 | 24601208600 | 36200 | 36200 | 36250 | 36150 | 2009 |
| 266 | 20230622 | 150500 | 24528466900 | 36200 | 36200 | 36250 | 36200 | 728 |
| 267 | 20230622 | 150400 | 24502111750 | 36200 | 36250 | 36250 | 36200 | 906 |
| 268 | 20230622 | 150300 | 24469292350 | 36250 | 36250 | 36300 | 36200 | 850 |
| 269 | 20230622 | 150200 | 24438484700 | 36250 | 36200 | 36300 | 36200 | 1164 |
| 270 | 20230622 | 150100 | 24396295350 | 36250 | 36250 | 36250 | 36200 | 961 |
| 271 | 20230622 | 150000 | 24361480500 | 36200 | 36250 | 36250 | 36150 | 2497 |
| 272 | 20230622 | 145900 | 24271018500 | 36200 | 36150 | 36250 | 36100 | 2196 |
| 273 | 20230622 | 145800 | 24191534500 | 36150 | 36150 | 36200 | 36150 | 1350 |
| 274 | 20230622 | 145700 | 24142703850 | 36150 | 36150 | 36200 | 36150 | 1256 |
| 275 | 20230622 | 145600 | 24097276850 | 36150 | 36150 | 36200 | 36100 | 2216 |
| 276 | 20230622 | 145500 | 24017134350 | 36150 | 36150 | 36200 | 36150 | 1362 |
| 277 | 20230622 | 145400 | 23967870600 | 36150 | 36100 | 36200 | 36100 | 1866 |
| 278 | 20230622 | 145300 | 23900442100 | 36100 | 36150 | 36150 | 36100 | 1135 |
| 279 | 20230622 | 145200 | 23859456850 | 36150 | 36150 | 36150 | 36100 | 1141 |
| 280 | 20230622 | 145100 | 23818250100 | 36100 | 36100 | 36200 | 36100 | 1502 |
| 281 | 20230622 | 145000 | 23763965100 | 36100 | 36100 | 36150 | 36050 | 1131 |
| 282 | 20230622 | 144900 | 23723161550 | 36050 | 36150 | 36150 | 36050 | 1125 |
| 283 | 20230622 | 144800 | 23682550800 | 36150 | 36100 | 36250 | 36050 | 5122 |
| 284 | 20230622 | 144700 | 23497415450 | 36050 | 36000 | 36100 | 36000 | 2440 |
| 285 | 20230622 | 144600 | 23409493100 | 36050 | 36000 | 36100 | 36000 | 1140 |
| 286 | 20230622 | 144500 | 23368435400 | 36000 | 36050 | 36050 | 36000 | 1307 |
| 287 | 20230622 | 144400 | 23321344250 | 36050 | 36100 | 36100 | 36050 | 1685 |
| 288 | 20230622 | 144300 | 23260570750 | 36050 | 36100 | 36100 | 36050 | 1891 |
| 289 | 20230622 | 144200 | 23192388400 | 36100 | 36050 | 36150 | 36050 | 1820 |
| 290 | 20230622 | 144100 | 23126701200 | 36100 | 36000 | 36100 | 35950 | 1804 |
| 291 | 20230622 | 144000 | 23061729650 | 36000 | 36000 | 36100 | 36000 | 2693 |
| 292 | 20230622 | 143900 | 22964717300 | 36050 | 35950 | 36100 | 35950 | 3290 |
| 293 | 20230622 | 143800 | 22846197150 | 36000 | 36050 | 36050 | 35950 | 2323 |
| 294 | 20230622 | 143700 | 22762588650 | 36050 | 36000 | 36100 | 36000 | 1913 |
| 295 | 20230622 | 143600 | 22693689350 | 35950 | 36000 | 36000 | 35900 | 1512 |
| 296 | 20230622 | 143500 | 22639302100 | 36000 | 35900 | 36050 | 35900 | 2634 |
| 297 | 20230622 | 143400 | 22544468950 | 35900 | 35900 | 36050 | 35850 | 4649 |
| 298 | 20230622 | 143300 | 22377419600 | 35900 | 35950 | 36000 | 35900 | 3565 |
| 299 | 20230622 | 143200 | 22249338300 | 35900 | 35900 | 35950 | 35900 | 2480 |
| 300 | 20230622 | 143100 | 22160302950 | 35900 | 35950 | 35950 | 35900 | 4486 |
| 301 | 20230622 | 143000 | 21999219600 | 35950 | 35950 | 36050 | 35950 | 3042 |
| 302 | 20230622 | 142900 | 21889814050 | 35950 | 36000 | 36000 | 35950 | 2458 |
| 303 | 20230622 | 142800 | 21801434000 | 35950 | 36000 | 36050 | 35950 | 1607 |
| 304 | 20230622 | 142700 | 21743631850 | 36000 | 36000 | 36050 | 35950 | 1415 |
| 305 | 20230622 | 142600 | 21692718400 | 36050 | 36050 | 36050 | 35950 | 1844 |
| 306 | 20230622 | 142500 | 21626362150 | 36000 | 35950 | 36000 | 35900 | 3000 |
| 307 | 20230622 | 142400 | 21518431450 | 35950 | 35900 | 36000 | 35900 | 4592 |
| 308 | 20230622 | 142300 | 21353366000 | 35900 | 35900 | 35950 | 35850 | 3069 |
| 309 | 20230622 | 142200 | 21243197150 | 35900 | 35850 | 35950 | 35850 | 2542 |
| 310 | 20230622 | 142100 | 21151960300 | 35900 | 35850 | 35900 | 35800 | 4379 |
| 311 | 20230622 | 142000 | 20995073750 | 35850 | 35900 | 35900 | 35800 | 3385 |
| 312 | 20230622 | 141900 | 20873729650 | 35900 | 35900 | 35900 | 35850 | 1925 |
| 313 | 20230622 | 141800 | 20804707850 | 35850 | 35900 | 35950 | 35850 | 3444 |
| 314 | 20230622 | 141700 | 20681119800 | 35850 | 35850 | 35900 | 35850 | 3164 |
| 315 | 20230622 | 141600 | 20567675250 | 35900 | 35850 | 35900 | 35800 | 3499 |
| 316 | 20230622 | 141500 | 20442251700 | 35900 | 35800 | 35900 | 35700 | 10349 |
| 317 | 20230622 | 141400 | 20072006900 | 35750 | 35850 | 35850 | 35750 | 4550 |
| 318 | 20230622 | 141300 | 19909113400 | 35850 | 35850 | 35900 | 35800 | 10986 |
| 319 | 20230622 | 141200 | 19515300600 | 35850 | 35950 | 36000 | 35800 | 11336 |
| 320 | 20230622 | 141100 | 19108053150 | 35950 | 35900 | 36000 | 35900 | 3165 |
| 321 | 20230622 | 141000 | 18994289600 | 35900 | 35850 | 36000 | 35800 | 10312 |
| 322 | 20230622 | 140900 | 18623901950 | 35800 | 35950 | 36000 | 35700 | 19857 |
| 323 | 20230622 | 140800 | 17912404900 | 36000 | 36000 | 36050 | 35950 | 12560 |
| 324 | 20230622 | 140700 | 17460235350 | 36000 | 36050 | 36050 | 36000 | 3737 |
| 325 | 20230622 | 140600 | 17325643300 | 36000 | 36150 | 36150 | 36000 | 16571 |
| 326 | 20230622 | 140500 | 16728065600 | 36100 | 36150 | 36250 | 36100 | 9388 |
| 327 | 20230622 | 140400 | 16388794800 | 36150 | 36250 | 36250 | 36150 | 6725 |
| 328 | 20230622 | 140300 | 16145377650 | 36250 | 36250 | 36300 | 36200 | 3875 |
| 329 | 20230622 | 140200 | 16005041650 | 36200 | 36300 | 36300 | 36200 | 7864 |
| 330 | 20230622 | 140100 | 15720223250 | 36300 | 36250 | 36300 | 36250 | 995 |
| 331 | 20230622 | 140000 | 15684145450 | 36250 | 36250 | 36300 | 36200 | 3059 |
| 332 | 20230622 | 135900 | 15573266250 | 36250 | 36250 | 36300 | 36200 | 1751 |
| 333 | 20230622 | 135800 | 15509803400 | 36300 | 36250 | 36300 | 36200 | 1830 |
| 334 | 20230622 | 135700 | 15443495050 | 36250 | 36300 | 36300 | 36200 | 14406 |
| 335 | 20230622 | 135600 | 14921201750 | 36300 | 36300 | 36350 | 36300 | 3731 |
| 336 | 20230622 | 135500 | 14785761250 | 36300 | 36350 | 36350 | 36300 | 2603 |
| 337 | 20230622 | 135400 | 14691188000 | 36350 | 36350 | 36400 | 36350 | 2250 |
| 338 | 20230622 | 135300 | 14609346700 | 36350 | 36350 | 36400 | 36350 | 1374 |
| 339 | 20230622 | 135200 | 14559382900 | 36400 | 36400 | 36400 | 36350 | 1006 |
| 340 | 20230622 | 135100 | 14522795750 | 36400 | 36350 | 36400 | 36350 | 981 |
| 341 | 20230622 | 135000 | 14487119450 | 36350 | 36400 | 36450 | 36350 | 1027 |
| 342 | 20230622 | 134900 | 14449768650 | 36400 | 36350 | 36400 | 36350 | 846 |
| 343 | 20230622 | 134800 | 14419010200 | 36350 | 36400 | 36450 | 36350 | 1778 |
| 344 | 20230622 | 134700 | 14354328600 | 36450 | 36400 | 36450 | 36400 | 763 |
| 345 | 20230622 | 134600 | 14326554000 | 36400 | 36400 | 36450 | 36400 | 849 |
| 346 | 20230622 | 134500 | 14295643000 | 36400 | 36400 | 36400 | 36350 | 827 |
| 347 | 20230622 | 134400 | 14265565000 | 36400 | 36400 | 36450 | 36350 | 738 |
| 348 | 20230622 | 134300 | 14238702900 | 36400 | 36450 | 36450 | 36400 | 693 |
| 349 | 20230622 | 134200 | 14213454650 | 36450 | 36400 | 36450 | 36400 | 1732 |
| 350 | 20230622 | 134100 | 14150394650 | 36400 | 36400 | 36450 | 36400 | 928 |
| 351 | 20230622 | 134000 | 14116580750 | 36400 | 36500 | 36500 | 36400 | 876 |
| 352 | 20230622 | 133900 | 14084676100 | 36450 | 36400 | 36500 | 36400 | 1874 |
| 353 | 20230622 | 133800 | 14016412350 | 36400 | 36400 | 36450 | 36400 | 1111 |
| 354 | 20230622 | 133700 | 13975969700 | 36450 | 36450 | 36500 | 36400 | 826 |
| 355 | 20230622 | 133600 | 13945886250 | 36450 | 36400 | 36500 | 36400 | 880 |
| 356 | 20230622 | 133500 | 13913823450 | 36400 | 36500 | 36500 | 36400 | 686 |
| 357 | 20230622 | 133400 | 13888833150 | 36450 | 36500 | 36550 | 36450 | 733 |
| 358 | 20230622 | 133300 | 13862092550 | 36500 | 36450 | 36550 | 36450 | 1119 |
| 359 | 20230622 | 133200 | 13821262600 | 36450 | 36400 | 36450 | 36400 | 1012 |
| 360 | 20230622 | 133100 | 13784411450 | 36400 | 36450 | 36450 | 36400 | 811 |
| 361 | 20230622 | 133000 | 13754872750 | 36400 | 36400 | 36450 | 36400 | 1692 |
| 362 | 20230622 | 132900 | 13693272350 | 36450 | 36450 | 36500 | 36400 | 1022 |
| 363 | 20230622 | 132800 | 13656020200 | 36450 | 36500 | 36500 | 36450 | 625 |
| 364 | 20230622 | 132700 | 13633229800 | 36450 | 36450 | 36550 | 36450 | 1076 |
| 365 | 20230622 | 132600 | 13593985950 | 36500 | 36500 | 36550 | 36450 | 1789 |
| 366 | 20230622 | 132500 | 13528693750 | 36450 | 36500 | 36550 | 36450 | 2399 |
| 367 | 20230622 | 132400 | 13441120900 | 36500 | 36500 | 36550 | 36500 | 454 |
| 368 | 20230622 | 132300 | 13424547050 | 36500 | 36550 | 36550 | 36500 | 736 |
| 369 | 20230622 | 132200 | 13397661550 | 36550 | 36500 | 36550 | 36500 | 863 |
| 370 | 20230622 | 132100 | 13366143750 | 36500 | 36500 | 36550 | 36450 | 1838 |
| 371 | 20230622 | 132000 | 13299093500 | 36500 | 36500 | 36500 | 36450 | 767 |
| 372 | 20230622 | 131900 | 13271116400 | 36550 | 36550 | 36600 | 36500 | 853 |
| 373 | 20230622 | 131800 | 13239951200 | 36600 | 36550 | 36600 | 36550 | 182 |
| 374 | 20230622 | 131700 | 13233297800 | 36550 | 36650 | 36650 | 36550 | 84 |
| 375 | 20230622 | 131600 | 13230227050 | 36650 | 36500 | 36650 | 36500 | 620 |
| 376 | 20230622 | 131500 | 13207544650 | 36500 | 36550 | 36600 | 36500 | 246 |
| 377 | 20230622 | 131400 | 13198560000 | 36550 | 36600 | 36600 | 36500 | 7024 |
| 378 | 20230622 | 131300 | 12941939450 | 36600 | 36650 | 36650 | 36600 | 426 |
| 379 | 20230622 | 131200 | 12926337100 | 36600 | 36650 | 36700 | 36600 | 945 |
| 380 | 20230622 | 131100 | 12891700950 | 36650 | 36600 | 36700 | 36550 | 1133 |
| 381 | 20230622 | 131000 | 12850219550 | 36600 | 36600 | 36650 | 36550 | 692 |
| 382 | 20230622 | 130900 | 12824886100 | 36600 | 36600 | 36650 | 36600 | 456 |
| 383 | 20230622 | 130800 | 12808193150 | 36650 | 36600 | 36650 | 36600 | 137 |
| 384 | 20230622 | 130700 | 12803175850 | 36600 | 36600 | 36650 | 36600 | 345 |
| 385 | 20230622 | 130600 | 12790536350 | 36600 | 36600 | 36650 | 36600 | 153 |
| 386 | 20230622 | 130500 | 12784934300 | 36600 | 36650 | 36650 | 36600 | 64 |
| 387 | 20230622 | 130400 | 12782590900 | 36600 | 36600 | 36650 | 36600 | 411 |
| 388 | 20230622 | 130300 | 12767535650 | 36650 | 36650 | 36700 | 36600 | 2711 |
| 389 | 20230622 | 130200 | 12668173050 | 36650 | 36650 | 36650 | 36600 | 588 |
| 390 | 20230622 | 130100 | 12646644150 | 36650 | 36650 | 36650 | 36600 | 569 |
| 391 | 20230622 | 130000 | 12625792250 | 36600 | 36600 | 36600 | 36550 | 749 |
| 392 | 20230622 | 125900 | 12598379400 | 36550 | 36550 | 36600 | 36550 | 957 |
| 393 | 20230622 | 125800 | 12563358700 | 36600 | 36600 | 36600 | 36550 | 331 |
| 394 | 20230622 | 125700 | 12551247650 | 36550 | 36550 | 36600 | 36550 | 2234 |
| 395 | 20230622 | 125600 | 12469572450 | 36500 | 36500 | 36550 | 36500 | 136 |
| 396 | 20230622 | 125500 | 12464605000 | 36500 | 36500 | 36550 | 36500 | 211 |
| 397 | 20230622 | 125400 | 12456895100 | 36500 | 36500 | 36550 | 36500 | 271 |
| 398 | 20230622 | 125300 | 12447002100 | 36550 | 36500 | 36550 | 36500 | 159 |
| 399 | 20230622 | 125200 | 12441195750 | 36500 | 36550 | 36550 | 36500 | 396 |
| 400 | 20230622 | 125100 | 12426732050 | 36500 | 36550 | 36550 | 36500 | 117 |
| 401 | 20230622 | 125000 | 12422458500 | 36500 | 36500 | 36550 | 36500 | 104 |
| 402 | 20230622 | 124900 | 12418661000 | 36500 | 36450 | 36500 | 36450 | 831 |
| 403 | 20230622 | 124800 | 12388333700 | 36450 | 36450 | 36500 | 36450 | 69 |
| 404 | 20230622 | 124700 | 12385818550 | 36500 | 36500 | 36500 | 36450 | 178 |
| 405 | 20230622 | 124600 | 12379327800 | 36450 | 36500 | 36500 | 36450 | 284 |
| 406 | 20230622 | 124500 | 12368964250 | 36450 | 36450 | 36500 | 36450 | 247 |
| 407 | 20230622 | 124400 | 12359958550 | 36500 | 36450 | 36500 | 36450 | 134 |
| 408 | 20230622 | 124300 | 12355073150 | 36450 | 36450 | 36500 | 36450 | 315 |
| 409 | 20230622 | 124200 | 12343579750 | 36500 | 36500 | 36500 | 36450 | 70 |
| 410 | 20230622 | 124100 | 12341024800 | 36500 | 36450 | 36500 | 36450 | 153 |
| 411 | 20230622 | 124000 | 12335447850 | 36500 | 36450 | 36500 | 36450 | 365 |
| 412 | 20230622 | 123900 | 12322134200 | 36500 | 36500 | 36500 | 36450 | 569 |
| 413 | 20230622 | 123800 | 12301388250 | 36450 | 36450 | 36500 | 36450 | 139 |
| 414 | 20230622 | 123700 | 12296320600 | 36450 | 36450 | 36550 | 36450 | 377 |
| 415 | 20230622 | 123600 | 12282570300 | 36450 | 36500 | 36500 | 36400 | 1898 |
| 416 | 20230622 | 123500 | 12213384950 | 36450 | 36500 | 36550 | 36450 | 1356 |
| 417 | 20230622 | 123400 | 12163890300 | 36500 | 36450 | 36500 | 36450 | 787 |
| 418 | 20230622 | 123300 | 12135172650 | 36450 | 36500 | 36500 | 36450 | 101 |
| 419 | 20230622 | 123200 | 12131488950 | 36450 | 36450 | 36450 | 36400 | 724 |
| 420 | 20230622 | 123100 | 12105105200 | 36450 | 36400 | 36450 | 36350 | 1139 |
| 421 | 20230622 | 123000 | 12063647750 | 36400 | 36400 | 36450 | 36400 | 2157 |
| 422 | 20230622 | 122900 | 11985131500 | 36400 | 36500 | 36550 | 36400 | 5061 |
| 423 | 20230622 | 122800 | 11800535000 | 36500 | 36500 | 36550 | 36500 | 354 |
| 424 | 20230622 | 122700 | 11787605350 | 36500 | 36550 | 36550 | 36500 | 1078 |
| 425 | 20230622 | 122600 | 11748255700 | 36550 | 36550 | 36550 | 36500 | 257 |
| 426 | 20230622 | 122500 | 11738871500 | 36500 | 36500 | 36550 | 36500 | 664 |
| 427 | 20230622 | 122400 | 11714620450 | 36500 | 36500 | 36550 | 36500 | 108 |
| 428 | 20230622 | 122300 | 11710678300 | 36500 | 36550 | 36550 | 36500 | 98 |
| 429 | 20230622 | 122200 | 11707097350 | 36550 | 36500 | 36550 | 36500 | 912 |
| 430 | 20230622 | 122100 | 11673788350 | 36500 | 36550 | 36550 | 36500 | 2870 |
| 431 | 20230622 | 122000 | 11568891500 | 36550 | 36600 | 36600 | 36550 | 153 |
| 432 | 20230622 | 121900 | 11563297700 | 36600 | 36550 | 36600 | 36550 | 477 |
| 433 | 20230622 | 121800 | 11545852300 | 36600 | 36550 | 36600 | 36550 | 75 |
| 434 | 20230622 | 121700 | 11543109900 | 36600 | 36600 | 36600 | 36550 | 261 |
| 435 | 20230622 | 121600 | 11533563600 | 36600 | 36600 | 36650 | 36600 | 437 |
| 436 | 20230622 | 121500 | 11517567100 | 36600 | 36600 | 36650 | 36600 | 244 |
| 437 | 20230622 | 121400 | 11508635700 | 36600 | 36600 | 36650 | 36600 | 170 |
| 438 | 20230622 | 121300 | 11502412650 | 36650 | 36600 | 36650 | 36600 | 338 |
| 439 | 20230622 | 121200 | 11490031150 | 36600 | 36600 | 36600 | 36600 | 202 |
| 440 | 20230622 | 121100 | 11482637950 | 36650 | 36600 | 36650 | 36600 | 304 |
| 441 | 20230622 | 121000 | 11471510550 | 36600 | 36600 | 36650 | 36600 | 184 |
| 442 | 20230622 | 120900 | 11464767750 | 36600 | 36600 | 36650 | 36600 | 210 |
| 443 | 20230622 | 120800 | 11457077250 | 36600 | 36600 | 36600 | 36600 | 115 |
| 444 | 20230622 | 120700 | 11452868250 | 36650 | 36600 | 36650 | 36600 | 453 |
| 445 | 20230622 | 120600 | 11436278950 | 36600 | 36600 | 36650 | 36600 | 85 |
| 446 | 20230622 | 120500 | 11433165450 | 36600 | 36600 | 36650 | 36600 | 96 |
| 447 | 20230622 | 120400 | 11429650850 | 36650 | 36650 | 36650 | 36600 | 280 |
| 448 | 20230622 | 120300 | 11419393800 | 36600 | 36650 | 36650 | 36600 | 170 |
| 449 | 20230622 | 120200 | 11413167450 | 36600 | 36650 | 36650 | 36600 | 775 |
| 450 | 20230622 | 120100 | 11384793800 | 36600 | 36600 | 36650 | 36600 | 1007 |
| 451 | 20230622 | 120000 | 11347935950 | 36650 | 36700 | 36700 | 36600 | 1386 |
| 452 | 20230622 | 115900 | 11297125100 | 36700 | 36700 | 36750 | 36700 | 1146 |
| 453 | 20230622 | 115800 | 11255064600 | 36700 | 36650 | 36700 | 36650 | 121 |
| 454 | 20230622 | 115700 | 11250626400 | 36650 | 36650 | 36700 | 36650 | 291 |
| 455 | 20230622 | 115600 | 11239961200 | 36650 | 36650 | 36700 | 36650 | 331 |
| 456 | 20230622 | 115500 | 11227818350 | 36650 | 36650 | 36650 | 36650 | 129 |
| 457 | 20230622 | 115400 | 11223090500 | 36650 | 36700 | 36700 | 36650 | 210 |
| 458 | 20230622 | 115300 | 11215390850 | 36700 | 36700 | 36750 | 36650 | 310 |
| 459 | 20230622 | 115200 | 11204011650 | 36700 | 36700 | 36700 | 36650 | 408 |
| 460 | 20230622 | 115100 | 11189042250 | 36700 | 36700 | 36750 | 36650 | 383 |
| 461 | 20230622 | 115000 | 11174990150 | 36700 | 36700 | 36750 | 36700 | 300 |
| 462 | 20230622 | 114900 | 11163971650 | 36700 | 36700 | 36750 | 36700 | 96 |
| 463 | 20230622 | 114800 | 11160445050 | 36700 | 36700 | 36700 | 36700 | 219 |
| 464 | 20230622 | 114700 | 11152407750 | 36700 | 36700 | 36750 | 36700 | 338 |
| 465 | 20230622 | 114600 | 11139993750 | 36700 | 36700 | 36750 | 36700 | 117 |
| 466 | 20230622 | 114500 | 11135697400 | 36700 | 36700 | 36750 | 36650 | 117 |
| 467 | 20230622 | 114400 | 11131403100 | 36700 | 36700 | 36750 | 36700 | 452 |
| 468 | 20230622 | 114300 | 11114805550 | 36700 | 36750 | 36750 | 36700 | 108 |
| 469 | 20230622 | 114200 | 11110838650 | 36700 | 36700 | 36750 | 36700 | 86 |
| 470 | 20230622 | 114100 | 11107682350 | 36700 | 36700 | 36750 | 36700 | 671 |
| 471 | 20230622 | 114000 | 11083056400 | 36700 | 36650 | 36700 | 36650 | 137 |
| 472 | 20230622 | 113900 | 11078034350 | 36650 | 36650 | 36700 | 36650 | 136 |
| 473 | 20230622 | 113800 | 11073045800 | 36650 | 36600 | 36700 | 36600 | 2239 |
| 474 | 20230622 | 113700 | 10991076800 | 36600 | 36650 | 36650 | 36600 | 281 |
| 475 | 20230622 | 113600 | 10980787950 | 36600 | 36650 | 36650 | 36600 | 125 |
| 476 | 20230622 | 113500 | 10976209500 | 36600 | 36600 | 36650 | 36550 | 436 |
| 477 | 20230622 | 113400 | 10960241750 | 36600 | 36600 | 36650 | 36550 | 542 |
| 478 | 20230622 | 113300 | 10940409150 | 36600 | 36650 | 36650 | 36600 | 110 |
| 479 | 20230622 | 113200 | 10936380850 | 36600 | 36600 | 36650 | 36550 | 764 |
| 480 | 20230622 | 113100 | 10908410800 | 36600 | 36600 | 36650 | 36600 | 432 |
| 481 | 20230622 | 113000 | 10892598550 | 36600 | 36600 | 36600 | 36600 | 316 |
| 482 | 20230622 | 112900 | 10881032950 | 36600 | 36650 | 36650 | 36600 | 810 |
| 483 | 20230622 | 112800 | 10851375150 | 36600 | 36600 | 36600 | 36600 | 263 |
| 484 | 20230622 | 112700 | 10841749350 | 36600 | 36600 | 36650 | 36600 | 512 |
| 485 | 20230622 | 112600 | 10823007100 | 36600 | 36550 | 36600 | 36550 | 2134 |
| 486 | 20230622 | 112500 | 10744955150 | 36550 | 36650 | 36650 | 36550 | 267 |
| 487 | 20230622 | 112400 | 10735184200 | 36600 | 36600 | 36600 | 36600 | 178 |
| 488 | 20230622 | 112300 | 10728669400 | 36600 | 36600 | 36650 | 36600 | 624 |
| 489 | 20230622 | 112200 | 10705829550 | 36600 | 36550 | 36600 | 36550 | 243 |
| 490 | 20230622 | 112100 | 10696946900 | 36600 | 36600 | 36600 | 36550 | 178 |
| 491 | 20230622 | 112000 | 10690440850 | 36550 | 36550 | 36600 | 36550 | 471 |
| 492 | 20230622 | 111900 | 10673215050 | 36550 | 36550 | 36600 | 36550 | 1626 |
| 493 | 20230622 | 111800 | 10613782500 | 36550 | 36550 | 36600 | 36550 | 678 |
| 494 | 20230622 | 111700 | 10588998350 | 36600 | 36600 | 36650 | 36600 | 1058 |
| 495 | 20230622 | 111600 | 10550267150 | 36600 | 36600 | 36650 | 36600 | 179 |
| 496 | 20230622 | 111500 | 10543712350 | 36600 | 36650 | 36650 | 36600 | 242 |
| 497 | 20230622 | 111400 | 10534853950 | 36650 | 36650 | 36650 | 36600 | 384 |
| 498 | 20230622 | 111300 | 10520788550 | 36600 | 36600 | 36600 | 36550 | 909 |
| 499 | 20230622 | 111200 | 10487520250 | 36600 | 36650 | 36650 | 36550 | 948 |
| 500 | 20230622 | 111100 | 10452827550 | 36650 | 36600 | 36650 | 36600 | 321 |
| 501 | 20230622 | 111000 | 10441063600 | 36600 | 36650 | 36650 | 36600 | 753 |
| 502 | 20230622 | 110900 | 10413483700 | 36650 | 36650 | 36700 | 36650 | 175 |
| 503 | 20230622 | 110800 | 10407066700 | 36650 | 36650 | 36700 | 36650 | 341 |
| 504 | 20230622 | 110700 | 10394559650 | 36650 | 36650 | 36700 | 36650 | 817 |
| 505 | 20230622 | 110600 | 10364600150 | 36650 | 36700 | 36700 | 36650 | 60 |
| 506 | 20230622 | 110500 | 10362400800 | 36600 | 36600 | 36650 | 36550 | 1618 |
| 507 | 20230622 | 110400 | 10303191200 | 36600 | 36550 | 36600 | 36550 | 260 |
| 508 | 20230622 | 110300 | 10293679050 | 36600 | 36650 | 36700 | 36600 | 2469 |
| 509 | 20230622 | 110200 | 10203260250 | 36650 | 36650 | 36700 | 36650 | 1595 |
| 510 | 20230622 | 110100 | 10144802750 | 36650 | 36750 | 36750 | 36650 | 714 |
| 511 | 20230622 | 110000 | 10118602650 | 36700 | 36700 | 36750 | 36700 | 259 |
| 512 | 20230622 | 105900 | 10109093550 | 36750 | 36700 | 36750 | 36650 | 511 |
| 513 | 20230622 | 105800 | 10090340950 | 36700 | 36750 | 36750 | 36700 | 961 |
| 514 | 20230622 | 105700 | 10055067600 | 36800 | 36750 | 36800 | 36750 | 228 |
| 515 | 20230622 | 105600 | 10046679750 | 36800 | 36750 | 36800 | 36700 | 1312 |
| 516 | 20230622 | 105500 | 9998464100 | 36700 | 36750 | 36750 | 36700 | 532 |
| 517 | 20230622 | 105400 | 9978932700 | 36750 | 36750 | 36800 | 36750 | 459 |
| 518 | 20230622 | 105300 | 9962063550 | 36800 | 36850 | 36850 | 36750 | 413 |
| 519 | 20230622 | 105200 | 9946874100 | 36850 | 36800 | 36850 | 36800 | 662 |
| 520 | 20230622 | 105100 | 9922509650 | 36850 | 36850 | 36850 | 36800 | 177 |
| 521 | 20230622 | 105000 | 9915992350 | 36800 | 36850 | 36850 | 36800 | 563 |
| 522 | 20230622 | 104900 | 9895260650 | 36850 | 36800 | 36850 | 36800 | 361 |
| 523 | 20230622 | 104800 | 9881971350 | 36800 | 36800 | 36850 | 36800 | 148 |
| 524 | 20230622 | 104700 | 9876523950 | 36800 | 36850 | 36850 | 36800 | 742 |
| 525 | 20230622 | 104600 | 9849202150 | 36800 | 36800 | 36850 | 36800 | 293 |
| 526 | 20230622 | 104500 | 9838415400 | 36800 | 36800 | 36850 | 36800 | 290 |
| 527 | 20230622 | 104400 | 9827740750 | 36800 | 36850 | 36850 | 36800 | 450 |
| 528 | 20230622 | 104300 | 9811161300 | 36850 | 36850 | 36950 | 36800 | 5324 |
| 529 | 20230622 | 104200 | 9614864500 | 36850 | 36750 | 36850 | 36750 | 1925 |
| 530 | 20230622 | 104100 | 9544001850 | 36800 | 36750 | 36800 | 36750 | 1485 |
| 531 | 20230622 | 104000 | 9489417950 | 36800 | 36750 | 36800 | 36750 | 123 |
| 532 | 20230622 | 103900 | 9484895200 | 36750 | 36750 | 36800 | 36750 | 250 |
| 533 | 20230622 | 103800 | 9475701100 | 36750 | 36750 | 36750 | 36700 | 702 |
| 534 | 20230622 | 103700 | 9449903050 | 36750 | 36700 | 36800 | 36650 | 2041 |
| 535 | 20230622 | 103600 | 9374913600 | 36650 | 36650 | 36700 | 36650 | 111 |
| 536 | 20230622 | 103500 | 9370841300 | 36700 | 36700 | 36700 | 36650 | 465 |
| 537 | 20230622 | 103400 | 9353789200 | 36700 | 36700 | 36700 | 36650 | 48 |
| 538 | 20230622 | 103300 | 9352028250 | 36700 | 36650 | 36700 | 36600 | 1239 |
| 539 | 20230622 | 103200 | 9306614500 | 36650 | 36650 | 36650 | 36600 | 350 |
| 540 | 20230622 | 103100 | 9293787350 | 36600 | 36650 | 36650 | 36600 | 509 |
| 541 | 20230622 | 103000 | 9275150400 | 36600 | 36700 | 36700 | 36600 | 2845 |
| 542 | 20230622 | 102900 | 9170929000 | 36700 | 36650 | 36700 | 36650 | 168 |
| 543 | 20230622 | 102800 | 9164767900 | 36700 | 36650 | 36700 | 36650 | 316 |
| 544 | 20230622 | 102700 | 9153184450 | 36650 | 36650 | 36700 | 36650 | 623 |
| 545 | 20230622 | 102600 | 9130340100 | 36650 | 36650 | 36700 | 36650 | 671 |
| 546 | 20230622 | 102500 | 9105742950 | 36650 | 36700 | 36700 | 36650 | 660 |
| 547 | 20230622 | 102400 | 9081552900 | 36700 | 36650 | 36700 | 36600 | 636 |
| 548 | 20230622 | 102300 | 9058241200 | 36600 | 36650 | 36650 | 36600 | 240 |
| 549 | 20230622 | 102200 | 9049452250 | 36600 | 36600 | 36650 | 36550 | 486 |
| 550 | 20230622 | 102100 | 9031659500 | 36600 | 36650 | 36650 | 36600 | 744 |
| 551 | 20230622 | 102000 | 9004415100 | 36650 | 36550 | 36700 | 36550 | 1164 |
| 552 | 20230622 | 101900 | 8961800250 | 36550 | 36550 | 36600 | 36550 | 324 |
| 553 | 20230622 | 101800 | 8949951150 | 36550 | 36650 | 36650 | 36550 | 1077 |
| 554 | 20230622 | 101700 | 8910523700 | 36650 | 36650 | 36700 | 36650 | 481 |
| 555 | 20230622 | 101600 | 8892894100 | 36650 | 36700 | 36700 | 36650 | 431 |
| 556 | 20230622 | 101500 | 8877077750 | 36650 | 36700 | 36700 | 36650 | 1233 |
| 557 | 20230622 | 101400 | 8831852100 | 36650 | 36650 | 36700 | 36650 | 930 |
| 558 | 20230622 | 101300 | 8797756550 | 36700 | 36650 | 36700 | 36650 | 438 |
| 559 | 20230622 | 101200 | 8781685050 | 36650 | 36650 | 36700 | 36650 | 694 |
| 560 | 20230622 | 101100 | 8756229450 | 36700 | 36650 | 36700 | 36650 | 1363 |
| 561 | 20230622 | 101000 | 8706231250 | 36650 | 36650 | 36700 | 36650 | 194 |
| 562 | 20230622 | 100900 | 8699118700 | 36650 | 36650 | 36700 | 36650 | 883 |
| 563 | 20230622 | 100800 | 8666742250 | 36700 | 36650 | 36700 | 36650 | 179 |
| 564 | 20230622 | 100700 | 8660179000 | 36700 | 36700 | 36700 | 36650 | 107 |
| 565 | 20230622 | 100600 | 8656255000 | 36650 | 36650 | 36700 | 36600 | 743 |
| 566 | 20230622 | 100500 | 8629021750 | 36650 | 36650 | 36650 | 36600 | 672 |
| 567 | 20230622 | 100400 | 8604395700 | 36650 | 36550 | 36650 | 36500 | 2196 |
| 568 | 20230622 | 100300 | 8524099750 | 36550 | 36500 | 36550 | 36500 | 329 |
| 569 | 20230622 | 100200 | 8512082500 | 36550 | 36550 | 36550 | 36500 | 824 |
| 570 | 20230622 | 100100 | 8481968100 | 36500 | 36550 | 36550 | 36500 | 263 |
| 571 | 20230622 | 100000 | 8472361700 | 36500 | 36450 | 36550 | 36400 | 750 |
| 572 | 20230622 | 095900 | 8445028450 | 36400 | 36500 | 36550 | 36400 | 6653 |
| 573 | 20230622 | 095800 | 8202369550 | 36500 | 36500 | 36550 | 36500 | 532 |
| 574 | 20230622 | 095700 | 8182948000 | 36500 | 36500 | 36550 | 36450 | 1393 |
| 575 | 20230622 | 095600 | 8132105000 | 36550 | 36650 | 36650 | 36500 | 3088 |
| 576 | 20230622 | 095500 | 8019258900 | 36600 | 36600 | 36600 | 36550 | 3656 |
| 577 | 20230622 | 095400 | 7885473150 | 36600 | 36600 | 36600 | 36550 | 346 |
| 578 | 20230622 | 095300 | 7872824300 | 36600 | 36700 | 36700 | 36550 | 2496 |
| 579 | 20230622 | 095200 | 7781460750 | 36750 | 36650 | 36750 | 36650 | 2701 |
| 580 | 20230622 | 095100 | 7682445350 | 36650 | 36750 | 36750 | 36600 | 4036 |
| 581 | 20230622 | 095000 | 7534422300 | 36700 | 36750 | 36800 | 36600 | 4944 |
| 582 | 20230622 | 094900 | 7352908800 | 36750 | 36900 | 36900 | 36700 | 4278 |
| 583 | 20230622 | 094800 | 7195508800 | 36850 | 36800 | 36900 | 36800 | 4208 |
| 584 | 20230622 | 094700 | 7040461650 | 36750 | 36650 | 36750 | 36550 | 8170 |
| 585 | 20230622 | 094600 | 6740746200 | 36650 | 36650 | 36650 | 36600 | 873 |
| 586 | 20230622 | 094500 | 6708767550 | 36600 | 36650 | 36650 | 36600 | 639 |
| 587 | 20230622 | 094400 | 6685362050 | 36600 | 36700 | 36750 | 36550 | 2541 |
| 588 | 20230622 | 094300 | 6592346650 | 36700 | 36650 | 36750 | 36600 | 1021 |
| 589 | 20230622 | 094200 | 6554917750 | 36650 | 36650 | 36700 | 36550 | 4190 |
| 590 | 20230622 | 094100 | 6401500050 | 36700 | 36800 | 36800 | 36550 | 4382 |
| 591 | 20230622 | 094000 | 6240684450 | 36800 | 36750 | 36800 | 36750 | 1851 |
| 592 | 20230622 | 093900 | 6172576650 | 36750 | 36600 | 36800 | 36550 | 6138 |
| 593 | 20230622 | 093800 | 5947547600 | 36550 | 36600 | 36650 | 36500 | 3280 |
| 594 | 20230622 | 093700 | 5827653450 | 36600 | 36600 | 36700 | 36550 | 908 |
| 595 | 20230622 | 093600 | 5794397900 | 36650 | 36600 | 36700 | 36550 | 2148 |
| 596 | 20230622 | 093500 | 5715860150 | 36600 | 36650 | 36650 | 36550 | 4066 |
| 597 | 20230622 | 093400 | 5567084350 | 36650 | 36650 | 36700 | 36600 | 912 |
| 598 | 20230622 | 093300 | 5533677350 | 36650 | 36600 | 36650 | 36550 | 3350 |
| 599 | 20230622 | 093200 | 5411076100 | 36600 | 36650 | 36650 | 36400 | 4525 |
| 600 | 20230622 | 093100 | 5245809300 | 36650 | 36600 | 36650 | 36550 | 805 |
| 601 | 20230622 | 093000 | 5216358450 | 36600 | 36550 | 36600 | 36550 | 1260 |
| 602 | 20230622 | 092900 | 5170248250 | 36500 | 36550 | 36550 | 36500 | 4927 |
| 603 | 20230622 | 092800 | 4990301250 | 36550 | 36550 | 36600 | 36550 | 1233 |
| 604 | 20230622 | 092700 | 4945225400 | 36550 | 36650 | 36700 | 36550 | 2787 |
| 605 | 20230622 | 092600 | 4843243950 | 36650 | 36700 | 36750 | 36600 | 5249 |
| 606 | 20230622 | 092500 | 4650740700 | 36750 | 36700 | 36750 | 36700 | 878 |
| 607 | 20230622 | 092400 | 4618490650 | 36700 | 36750 | 36750 | 36700 | 1191 |
| 608 | 20230622 | 092300 | 4574760700 | 36700 | 36750 | 36750 | 36600 | 4692 |
| 609 | 20230622 | 092200 | 4402688900 | 36750 | 36700 | 36800 | 36650 | 1277 |
| 610 | 20230622 | 092100 | 4355791950 | 36750 | 36650 | 36750 | 36600 | 1105 |
| 611 | 20230622 | 092000 | 4315282700 | 36650 | 36750 | 36750 | 36550 | 5371 |
| 612 | 20230622 | 091900 | 4118479600 | 36750 | 36850 | 36850 | 36750 | 4550 |
| 613 | 20230622 | 091800 | 3951146550 | 36800 | 36750 | 36850 | 36750 | 4983 |
| 614 | 20230622 | 091700 | 3767863300 | 36700 | 36750 | 36800 | 36600 | 11289 |
| 615 | 20230622 | 091600 | 3353665550 | 36700 | 36650 | 36700 | 36600 | 3359 |
| 616 | 20230622 | 091500 | 3230481450 | 36700 | 36750 | 36750 | 36600 | 4332 |
| 617 | 20230622 | 091400 | 3071569050 | 36750 | 36550 | 36750 | 36450 | 7356 |
| 618 | 20230622 | 091300 | 2802973400 | 36500 | 36450 | 36550 | 36400 | 4293 |
| 619 | 20230622 | 091200 | 2646366550 | 36450 | 36400 | 36450 | 36400 | 1526 |
| 620 | 20230622 | 091100 | 2590811950 | 36400 | 36300 | 36450 | 36150 | 5286 |
| 621 | 20230622 | 091000 | 2399034900 | 36300 | 36300 | 36350 | 36150 | 19268 |
| 622 | 20230622 | 090900 | 1700879250 | 36350 | 36400 | 36400 | 36300 | 2322 |
| 623 | 20230622 | 090800 | 1616502650 | 36350 | 36550 | 36550 | 36350 | 5425 |
| 624 | 20230622 | 090700 | 1418858050 | 36550 | 36450 | 36550 | 36450 | 2188 |
| 625 | 20230622 | 090600 | 1338973850 | 36500 | 36450 | 36500 | 36400 | 1285 |
| 626 | 20230622 | 090500 | 1292136700 | 36450 | 36500 | 36500 | 36300 | 5571 |
| 627 | 20230622 | 090400 | 1089221600 | 36500 | 36400 | 36500 | 36350 | 5401 |
| 628 | 20230622 | 090300 | 892512150 | 36400 | 36300 | 36400 | 36250 | 2884 |
| 629 | 20230622 | 090200 | 787738600 | 36300 | 36400 | 36450 | 36250 | 4881 |
| 630 | 20230622 | 090100 | 610572950 | 36500 | 36250 | 36500 | 36250 | 2867 |
| 631 | 20230622 | 090000 | 506323400 | 36250 | 36250 | 36350 | 36200 | 13965 |