32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 190700 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 9045 |
| 3 | 20230622 | 190600 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 4 | 20230622 | 190500 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 5 | 20230622 | 190400 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 6 | 20230622 | 190300 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 7 | 20230622 | 190200 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 8 | 20230622 | 190100 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 9 | 20230622 | 190000 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 10 | 20230622 | 185900 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 11 | 20230622 | 185800 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 12 | 20230622 | 185700 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 13 | 20230622 | 185600 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 14 | 20230622 | 185500 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 15 | 20230622 | 185400 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 16 | 20230622 | 185300 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 17 | 20230622 | 185200 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 18 | 20230622 | 185100 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 19 | 20230622 | 185000 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 20 | 20230622 | 184900 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 21 | 20230622 | 184800 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 22 | 20230622 | 184700 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 23 | 20230622 | 184600 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 24 | 20230622 | 184500 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 25 | 20230622 | 184400 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 26 | 20230622 | 184300 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 27 | 20230622 | 184200 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 28 | 20230622 | 184100 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 29 | 20230622 | 184000 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 30 | 20230622 | 183900 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 31 | 20230622 | 183800 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 32 | 20230622 | 183700 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 9045 |
| 33 | 20230622 | 183600 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 34 | 20230622 | 183500 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 35 | 20230622 | 183400 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 36 | 20230622 | 183300 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 37 | 20230622 | 183200 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 38 | 20230622 | 183100 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 39 | 20230622 | 183000 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 40 | 20230622 | 182900 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 41 | 20230622 | 182800 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 42 | 20230622 | 182700 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 43 | 20230622 | 182600 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 44 | 20230622 | 182500 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 45 | 20230622 | 182400 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 46 | 20230622 | 182300 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 47 | 20230622 | 182200 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 48 | 20230622 | 182100 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 49 | 20230622 | 182000 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 50 | 20230622 | 181900 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 51 | 20230622 | 181800 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 52 | 20230622 | 181700 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 53 | 20230622 | 181600 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 54 | 20230622 | 181500 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 55 | 20230622 | 181400 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 56 | 20230622 | 181300 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 57 | 20230622 | 181200 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 58 | 20230622 | 181100 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 59 | 20230622 | 181000 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 60 | 20230622 | 180900 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 61 | 20230622 | 180800 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 62 | 20230622 | 180700 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 9045 |
| 63 | 20230622 | 180600 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 64 | 20230622 | 180500 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 65 | 20230622 | 180400 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 66 | 20230622 | 180300 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 67 | 20230622 | 180200 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 68 | 20230622 | 180100 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 69 | 20230622 | 180000 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 70 | 20230622 | 175900 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 71 | 20230622 | 175800 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 72 | 20230622 | 175700 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 73 | 20230622 | 175600 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 74 | 20230622 | 175500 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 75 | 20230622 | 175400 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 76 | 20230622 | 175300 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 77 | 20230622 | 175200 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 78 | 20230622 | 175100 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 79 | 20230622 | 175000 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 80 | 20230622 | 174900 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 81 | 20230622 | 174800 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 82 | 20230622 | 174700 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 83 | 20230622 | 174600 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 84 | 20230622 | 174500 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 85 | 20230622 | 174400 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 86 | 20230622 | 174300 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 87 | 20230622 | 174200 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 88 | 20230622 | 174100 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 89 | 20230622 | 174000 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 90 | 20230622 | 173900 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 91 | 20230622 | 173800 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 92 | 20230622 | 173700 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 9045 |
| 93 | 20230622 | 173600 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 94 | 20230622 | 173500 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 95 | 20230622 | 173400 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 96 | 20230622 | 173300 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 97 | 20230622 | 173200 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 98 | 20230622 | 173100 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 99 | 20230622 | 173000 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 100 | 20230622 | 172900 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 101 | 20230622 | 172800 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 102 | 20230622 | 172700 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 103 | 20230622 | 172600 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 104 | 20230622 | 172500 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 105 | 20230622 | 172400 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 106 | 20230622 | 172300 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 107 | 20230622 | 172200 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 108 | 20230622 | 172100 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 109 | 20230622 | 172000 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 110 | 20230622 | 171900 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 111 | 20230622 | 171800 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 112 | 20230622 | 171700 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 113 | 20230622 | 171600 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 114 | 20230622 | 171500 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 115 | 20230622 | 171400 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 116 | 20230622 | 171300 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 117 | 20230622 | 171200 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 118 | 20230622 | 171100 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 119 | 20230622 | 171000 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 120 | 20230622 | 170900 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 121 | 20230622 | 170800 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 122 | 20230622 | 170700 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 9045 |
| 123 | 20230622 | 170600 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 124 | 20230622 | 170500 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 125 | 20230622 | 170400 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 126 | 20230622 | 170300 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 127 | 20230622 | 170200 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 128 | 20230622 | 170100 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 129 | 20230622 | 170000 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 130 | 20230622 | 165900 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 131 | 20230622 | 165800 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 132 | 20230622 | 165700 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 133 | 20230622 | 165600 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 134 | 20230622 | 165500 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 135 | 20230622 | 165400 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 136 | 20230622 | 165300 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 137 | 20230622 | 165200 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 138 | 20230622 | 165100 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 139 | 20230622 | 165000 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 140 | 20230622 | 164900 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 141 | 20230622 | 164800 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 142 | 20230622 | 164700 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 143 | 20230622 | 164600 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 144 | 20230622 | 164500 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 145 | 20230622 | 164400 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 146 | 20230622 | 164300 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 147 | 20230622 | 164200 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 148 | 20230622 | 164100 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 149 | 20230622 | 164000 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 150 | 20230622 | 163900 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 151 | 20230622 | 163800 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 152 | 20230622 | 163700 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 9045 |
| 153 | 20230622 | 163600 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 154 | 20230622 | 163500 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 155 | 20230622 | 163400 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 156 | 20230622 | 163300 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 157 | 20230622 | 163200 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 158 | 20230622 | 163100 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 159 | 20230622 | 163000 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 160 | 20230622 | 162900 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 161 | 20230622 | 162800 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 162 | 20230622 | 162700 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 163 | 20230622 | 162600 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 164 | 20230622 | 162500 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 165 | 20230622 | 162400 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 166 | 20230622 | 162300 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 167 | 20230622 | 162200 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 168 | 20230622 | 162100 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 169 | 20230622 | 162000 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 170 | 20230622 | 161900 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 171 | 20230622 | 161800 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 172 | 20230622 | 161700 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 173 | 20230622 | 161600 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 174 | 20230622 | 161500 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 175 | 20230622 | 161400 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 176 | 20230622 | 161300 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 177 | 20230622 | 161200 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 178 | 20230622 | 161100 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 179 | 20230622 | 161000 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 180 | 20230622 | 160900 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 181 | 20230622 | 160800 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 182 | 20230622 | 160700 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 9045 |
| 183 | 20230622 | 160600 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 184 | 20230622 | 160500 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 185 | 20230622 | 160400 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 186 | 20230622 | 160300 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 187 | 20230622 | 160200 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 188 | 20230622 | 160100 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 189 | 20230622 | 160000 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 190 | 20230622 | 155900 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 191 | 20230622 | 155800 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 192 | 20230622 | 155700 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 193 | 20230622 | 155600 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 194 | 20230622 | 155500 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 195 | 20230622 | 155400 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 196 | 20230622 | 155300 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 197 | 20230622 | 155200 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 198 | 20230622 | 155100 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 199 | 20230622 | 155000 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 200 | 20230622 | 154900 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 201 | 20230622 | 154800 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 202 | 20230622 | 154700 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 203 | 20230622 | 154600 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 204 | 20230622 | 154500 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 205 | 20230622 | 154400 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 206 | 20230622 | 154300 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 207 | 20230622 | 154200 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 208 | 20230622 | 154100 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 209 | 20230622 | 154000 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 210 | 20230622 | 153900 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 211 | 20230622 | 153800 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 212 | 20230622 | 153700 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 9045 |
| 213 | 20230622 | 153600 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 214 | 20230622 | 153500 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 215 | 20230622 | 153400 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 216 | 20230622 | 153300 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 217 | 20230622 | 153200 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 218 | 20230622 | 153100 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 219 | 20230622 | 153000 | 6539759600 | 36550 | 36550 | 36550 | 36550 | 9045 |
| 220 | 20230622 | 152900 | 6209164850 | 36450 | 36450 | 36450 | 36450 | 0 |
| 221 | 20230622 | 152800 | 6209164850 | 36450 | 36450 | 36450 | 36450 | 0 |
| 222 | 20230622 | 152700 | 6209164850 | 36450 | 36450 | 36450 | 36450 | 0 |
| 223 | 20230622 | 152600 | 6209164850 | 36450 | 36450 | 36450 | 36450 | 0 |
| 224 | 20230622 | 152500 | 6209164850 | 36450 | 36450 | 36450 | 36450 | 0 |
| 225 | 20230622 | 152400 | 6209164850 | 36450 | 36450 | 36450 | 36450 | 0 |
| 226 | 20230622 | 152300 | 6209164850 | 36450 | 36450 | 36450 | 36450 | 0 |
| 227 | 20230622 | 152200 | 6209164850 | 36450 | 36450 | 36450 | 36450 | 0 |
| 228 | 20230622 | 152100 | 6209164850 | 36450 | 36450 | 36450 | 36450 | 0 |
| 229 | 20230622 | 152000 | 6209164850 | 36450 | 36450 | 36450 | 36450 | 0 |
| 230 | 20230622 | 151900 | 6209164850 | 36450 | 36450 | 36500 | 36450 | 74 |
| 231 | 20230622 | 151800 | 6206467500 | 36450 | 36450 | 36500 | 36450 | 376 |
| 232 | 20230622 | 151700 | 6192748500 | 36450 | 36500 | 36500 | 36450 | 587 |
| 233 | 20230622 | 151600 | 6171350850 | 36450 | 36450 | 36500 | 36450 | 97 |
| 234 | 20230622 | 151500 | 6167814700 | 36450 | 36450 | 36550 | 36450 | 910 |
| 235 | 20230622 | 151400 | 6134600250 | 36500 | 36450 | 36550 | 36450 | 427 |
| 236 | 20230622 | 151300 | 6119015700 | 36450 | 36400 | 36500 | 36400 | 467 |
| 237 | 20230622 | 151200 | 6101978400 | 36400 | 36400 | 36500 | 36400 | 519 |
| 238 | 20230622 | 151100 | 6083044350 | 36400 | 36400 | 36500 | 36400 | 82 |
| 239 | 20230622 | 151000 | 6080054950 | 36450 | 36400 | 36500 | 36400 | 65 |
| 240 | 20230622 | 150900 | 6077686000 | 36400 | 36450 | 36550 | 36400 | 2705 |
| 241 | 20230622 | 150800 | 5979034350 | 36450 | 36450 | 36500 | 36450 | 36 |
| 242 | 20230622 | 150700 | 5977720850 | 36550 | 36500 | 36550 | 36500 | 269 |
| 243 | 20230622 | 150600 | 5967901750 | 36500 | 36500 | 36500 | 36450 | 493 |
| 244 | 20230622 | 150500 | 5949909850 | 36500 | 36450 | 36500 | 36450 | 81 |
| 245 | 20230622 | 150400 | 5946956800 | 36500 | 36500 | 36500 | 36500 | 12 |
| 246 | 20230622 | 150300 | 5946518800 | 36500 | 36550 | 36600 | 36450 | 1163 |
| 247 | 20230622 | 150200 | 5904053900 | 36500 | 36550 | 36550 | 36500 | 26 |
| 248 | 20230622 | 150100 | 5903104150 | 36550 | 36550 | 36550 | 36550 | 6 |
| 249 | 20230622 | 150000 | 5902884850 | 36550 | 36500 | 36550 | 36500 | 900 |
| 250 | 20230622 | 145900 | 5870010300 | 36500 | 36550 | 36550 | 36500 | 1148 |
| 251 | 20230622 | 145800 | 5828056850 | 36550 | 36600 | 36600 | 36550 | 441 |
| 252 | 20230622 | 145700 | 5811924650 | 36550 | 36600 | 36600 | 36550 | 1041 |
| 253 | 20230622 | 145600 | 5773834400 | 36600 | 36550 | 36600 | 36550 | 201 |
| 254 | 20230622 | 145500 | 5766485050 | 36550 | 36600 | 36600 | 36550 | 177 |
| 255 | 20230622 | 145400 | 5760013150 | 36600 | 36500 | 36600 | 36500 | 853 |
| 256 | 20230622 | 145300 | 5728833150 | 36550 | 36550 | 36550 | 36550 | 205 |
| 257 | 20230622 | 145200 | 5721340400 | 36500 | 36600 | 36600 | 36500 | 865 |
| 258 | 20230622 | 145100 | 5689754050 | 36550 | 36500 | 36600 | 36500 | 274 |
| 259 | 20230622 | 145000 | 5679746750 | 36550 | 36600 | 36600 | 36500 | 511 |
| 260 | 20230622 | 144900 | 5661064650 | 36550 | 36650 | 36650 | 36550 | 604 |
| 261 | 20230622 | 144800 | 5638984500 | 36650 | 36600 | 36650 | 36550 | 526 |
| 262 | 20230622 | 144700 | 5619734050 | 36600 | 36550 | 36650 | 36550 | 120 |
| 263 | 20230622 | 144600 | 5615343300 | 36550 | 36500 | 36650 | 36500 | 546 |
| 264 | 20230622 | 144500 | 5595368250 | 36500 | 36550 | 36600 | 36500 | 175 |
| 265 | 20230622 | 144400 | 5588974700 | 36600 | 36600 | 36600 | 36500 | 479 |
| 266 | 20230622 | 144300 | 5571472900 | 36550 | 36500 | 36600 | 36500 | 431 |
| 267 | 20230622 | 144200 | 5555713150 | 36500 | 36450 | 36550 | 36400 | 465 |
| 268 | 20230622 | 144100 | 5538762700 | 36400 | 36450 | 36450 | 36400 | 317 |
| 269 | 20230622 | 144000 | 5527219550 | 36450 | 36450 | 36450 | 36400 | 229 |
| 270 | 20230622 | 143900 | 5518878700 | 36450 | 36400 | 36450 | 36400 | 250 |
| 271 | 20230622 | 143800 | 5509775000 | 36400 | 36550 | 36600 | 36400 | 1383 |
| 272 | 20230622 | 143700 | 5459259600 | 36500 | 36550 | 36550 | 36500 | 239 |
| 273 | 20230622 | 143600 | 5450531000 | 36550 | 36550 | 36550 | 36500 | 565 |
| 274 | 20230622 | 143500 | 5429889950 | 36550 | 36550 | 36550 | 36500 | 197 |
| 275 | 20230622 | 143400 | 5422694800 | 36550 | 36450 | 36550 | 36450 | 526 |
| 276 | 20230622 | 143300 | 5403506150 | 36450 | 36500 | 36550 | 36450 | 1137 |
| 277 | 20230622 | 143200 | 5362000300 | 36550 | 36500 | 36550 | 36450 | 611 |
| 278 | 20230622 | 143100 | 5339698950 | 36500 | 36500 | 36500 | 36450 | 400 |
| 279 | 20230622 | 143000 | 5325107550 | 36450 | 36500 | 36500 | 36450 | 404 |
| 280 | 20230622 | 142900 | 5310368050 | 36450 | 36450 | 36500 | 36450 | 614 |
| 281 | 20230622 | 142800 | 5287970050 | 36500 | 36500 | 36500 | 36450 | 192 |
| 282 | 20230622 | 142700 | 5280967100 | 36500 | 36500 | 36500 | 36450 | 342 |
| 283 | 20230622 | 142600 | 5268485550 | 36450 | 36500 | 36500 | 36450 | 426 |
| 284 | 20230622 | 142500 | 5252952800 | 36500 | 36650 | 36650 | 36250 | 2028 |
| 285 | 20230622 | 142400 | 5178950800 | 36600 | 36600 | 36650 | 36600 | 399 |
| 286 | 20230622 | 142300 | 5164338600 | 36600 | 36650 | 36650 | 36600 | 448 |
| 287 | 20230622 | 142200 | 5147926100 | 36650 | 36650 | 36650 | 36600 | 264 |
| 288 | 20230622 | 142100 | 5138259800 | 36650 | 36650 | 36650 | 36600 | 191 |
| 289 | 20230622 | 142000 | 5131263150 | 36600 | 36600 | 36650 | 36550 | 531 |
| 290 | 20230622 | 141900 | 5111823400 | 36600 | 36600 | 36600 | 36550 | 267 |
| 291 | 20230622 | 141800 | 5102058600 | 36600 | 36550 | 36600 | 36550 | 277 |
| 292 | 20230622 | 141700 | 5091926850 | 36550 | 36600 | 36600 | 36550 | 472 |
| 293 | 20230622 | 141600 | 5074663650 | 36600 | 36550 | 36600 | 36500 | 252 |
| 294 | 20230622 | 141500 | 5065453000 | 36550 | 36500 | 36600 | 36500 | 290 |
| 295 | 20230622 | 141400 | 5054856500 | 36550 | 36550 | 36550 | 36500 | 237 |
| 296 | 20230622 | 141300 | 5046201300 | 36550 | 36600 | 36600 | 36550 | 627 |
| 297 | 20230622 | 141200 | 5023279600 | 36600 | 36550 | 36600 | 36550 | 418 |
| 298 | 20230622 | 141100 | 5007991000 | 36600 | 36550 | 36600 | 36550 | 270 |
| 299 | 20230622 | 141000 | 4998116900 | 36550 | 36550 | 36600 | 36550 | 230 |
| 300 | 20230622 | 140900 | 4989704550 | 36550 | 36550 | 36550 | 36500 | 652 |
| 301 | 20230622 | 140800 | 4965883750 | 36500 | 36450 | 36550 | 36450 | 428 |
| 302 | 20230622 | 140700 | 4950259400 | 36450 | 36500 | 36500 | 36450 | 346 |
| 303 | 20230622 | 140600 | 4937640300 | 36500 | 36500 | 36500 | 36450 | 321 |
| 304 | 20230622 | 140500 | 4925933550 | 36500 | 36450 | 36500 | 36450 | 338 |
| 305 | 20230622 | 140400 | 4913608800 | 36450 | 36450 | 36500 | 36450 | 423 |
| 306 | 20230622 | 140300 | 4898183800 | 36450 | 36400 | 36500 | 36400 | 916 |
| 307 | 20230622 | 140200 | 4864794300 | 36400 | 36400 | 36450 | 36400 | 299 |
| 308 | 20230622 | 140100 | 4853905550 | 36450 | 36400 | 36450 | 36400 | 229 |
| 309 | 20230622 | 140000 | 4845569300 | 36450 | 36450 | 36500 | 36400 | 495 |
| 310 | 20230622 | 135900 | 4827536200 | 36400 | 36400 | 36450 | 36400 | 392 |
| 311 | 20230622 | 135800 | 4813250500 | 36450 | 36450 | 36450 | 36400 | 386 |
| 312 | 20230622 | 135700 | 4799191550 | 36400 | 36400 | 36450 | 36400 | 479 |
| 313 | 20230622 | 135600 | 4781752600 | 36450 | 36400 | 36450 | 36400 | 222 |
| 314 | 20230622 | 135500 | 4773668100 | 36450 | 36400 | 36450 | 36400 | 595 |
| 315 | 20230622 | 135400 | 4752001450 | 36400 | 36450 | 36450 | 36400 | 476 |
| 316 | 20230622 | 135300 | 4734670500 | 36450 | 36450 | 36450 | 36400 | 479 |
| 317 | 20230622 | 135200 | 4717225750 | 36450 | 36400 | 36450 | 36400 | 360 |
| 318 | 20230622 | 135100 | 4704119100 | 36400 | 36400 | 36450 | 36400 | 365 |
| 319 | 20230622 | 135000 | 4690831150 | 36350 | 36400 | 36400 | 36350 | 414 |
| 320 | 20230622 | 134900 | 4675771450 | 36350 | 36350 | 36400 | 36350 | 266 |
| 321 | 20230622 | 134800 | 4666100600 | 36350 | 36400 | 36400 | 36350 | 370 |
| 322 | 20230622 | 134700 | 4652648600 | 36350 | 36400 | 36400 | 36300 | 212 |
| 323 | 20230622 | 134600 | 4644940600 | 36350 | 36350 | 36400 | 36300 | 1171 |
| 324 | 20230622 | 134500 | 4602343500 | 36350 | 36250 | 36400 | 36250 | 355 |
| 325 | 20230622 | 134400 | 4589448750 | 36250 | 36350 | 36400 | 36250 | 936 |
| 326 | 20230622 | 134300 | 4555431150 | 36300 | 36300 | 36300 | 36250 | 312 |
| 327 | 20230622 | 134200 | 4544111600 | 36300 | 36400 | 36400 | 36300 | 957 |
| 328 | 20230622 | 134100 | 4509324050 | 36350 | 36350 | 36400 | 36300 | 243 |
| 329 | 20230622 | 134000 | 4500497750 | 36350 | 36350 | 36400 | 36300 | 801 |
| 330 | 20230622 | 133900 | 4471392750 | 36350 | 36250 | 36400 | 36250 | 405 |
| 331 | 20230622 | 133800 | 4456679100 | 36400 | 36200 | 36400 | 36200 | 1708 |
| 332 | 20230622 | 133700 | 4394742450 | 36250 | 36350 | 36350 | 36200 | 412 |
| 333 | 20230622 | 133600 | 4379814450 | 36250 | 36250 | 36250 | 36200 | 394 |
| 334 | 20230622 | 133500 | 4365548450 | 36200 | 36250 | 36350 | 36200 | 470 |
| 335 | 20230622 | 133400 | 4348500500 | 36200 | 36200 | 36250 | 36150 | 358 |
| 336 | 20230622 | 133300 | 4335547400 | 36200 | 36200 | 36200 | 36150 | 361 |
| 337 | 20230622 | 133200 | 4322490500 | 36200 | 36200 | 36250 | 36200 | 98 |
| 338 | 20230622 | 133100 | 4318941050 | 36200 | 36200 | 36250 | 36200 | 332 |
| 339 | 20230622 | 133000 | 4306919050 | 36250 | 36250 | 36250 | 36200 | 396 |
| 340 | 20230622 | 132900 | 4292581200 | 36200 | 36200 | 36250 | 36200 | 177 |
| 341 | 20230622 | 132800 | 4286167400 | 36250 | 36250 | 36300 | 36200 | 439 |
| 342 | 20230622 | 132700 | 4270256500 | 36300 | 36300 | 36300 | 36250 | 174 |
| 343 | 20230622 | 132600 | 4263943000 | 36250 | 36200 | 36300 | 36200 | 292 |
| 344 | 20230622 | 132500 | 4253358150 | 36300 | 36250 | 36300 | 36200 | 147 |
| 345 | 20230622 | 132400 | 4248033200 | 36250 | 36250 | 36250 | 36200 | 557 |
| 346 | 20230622 | 132300 | 4227866300 | 36200 | 36200 | 36250 | 36200 | 276 |
| 347 | 20230622 | 132200 | 4217871300 | 36250 | 36200 | 36250 | 36200 | 247 |
| 348 | 20230622 | 132100 | 4208928800 | 36200 | 36250 | 36250 | 36200 | 302 |
| 349 | 20230622 | 132000 | 4197992600 | 36200 | 36200 | 36250 | 36150 | 316 |
| 350 | 20230622 | 131900 | 4186554300 | 36150 | 36150 | 36250 | 36150 | 191 |
| 351 | 20230622 | 131800 | 4179644000 | 36250 | 36300 | 36300 | 36150 | 306 |
| 352 | 20230622 | 131700 | 4168551050 | 36300 | 36300 | 36300 | 36200 | 135 |
| 353 | 20230622 | 131600 | 4163658650 | 36250 | 36300 | 36300 | 36150 | 362 |
| 354 | 20230622 | 131500 | 4150529500 | 36300 | 36350 | 36350 | 36300 | 259 |
| 355 | 20230622 | 131400 | 4141125200 | 36300 | 36350 | 36350 | 36300 | 184 |
| 356 | 20230622 | 131300 | 4134443350 | 36350 | 36300 | 36350 | 36300 | 329 |
| 357 | 20230622 | 131200 | 4122497750 | 36350 | 36300 | 36400 | 36300 | 518 |
| 358 | 20230622 | 131100 | 4103650700 | 36300 | 36350 | 36400 | 36300 | 89 |
| 359 | 20230622 | 131000 | 4100415600 | 36300 | 36300 | 36350 | 36200 | 258 |
| 360 | 20230622 | 130900 | 4091059150 | 36300 | 36350 | 36350 | 36250 | 203 |
| 361 | 20230622 | 130800 | 4083690600 | 36300 | 36300 | 36350 | 36300 | 248 |
| 362 | 20230622 | 130700 | 4074686550 | 36350 | 36300 | 36350 | 36300 | 233 |
| 363 | 20230622 | 130600 | 4066224900 | 36350 | 36400 | 36400 | 36300 | 118 |
| 364 | 20230622 | 130500 | 4061936750 | 36300 | 36300 | 36350 | 36250 | 78 |
| 365 | 20230622 | 130400 | 4059103900 | 36300 | 36250 | 36300 | 36200 | 157 |
| 366 | 20230622 | 130300 | 4053414850 | 36200 | 36250 | 36350 | 36200 | 245 |
| 367 | 20230622 | 130200 | 4044527300 | 36250 | 36350 | 36350 | 36200 | 82 |
| 368 | 20230622 | 130100 | 4041548900 | 36300 | 36250 | 36300 | 36250 | 175 |
| 369 | 20230622 | 130000 | 4035199800 | 36250 | 36300 | 36300 | 36250 | 389 |
| 370 | 20230622 | 125900 | 4021095150 | 36200 | 36250 | 36300 | 36200 | 189 |
| 371 | 20230622 | 125800 | 4014244200 | 36250 | 36200 | 36300 | 36200 | 718 |
| 372 | 20230622 | 125700 | 3988219350 | 36200 | 36250 | 36250 | 36200 | 321 |
| 373 | 20230622 | 125600 | 3976596400 | 36200 | 36200 | 36250 | 36200 | 125 |
| 374 | 20230622 | 125500 | 3972069150 | 36200 | 36250 | 36250 | 36200 | 191 |
| 375 | 20230622 | 125400 | 3965152500 | 36200 | 36250 | 36250 | 36200 | 388 |
| 376 | 20230622 | 125300 | 3951104550 | 36200 | 36200 | 36250 | 36200 | 142 |
| 377 | 20230622 | 125200 | 3945960650 | 36250 | 36200 | 36250 | 36200 | 137 |
| 378 | 20230622 | 125100 | 3940998950 | 36200 | 36200 | 36250 | 36200 | 316 |
| 379 | 20230622 | 125000 | 3929556200 | 36200 | 36250 | 36250 | 36150 | 115 |
| 380 | 20230622 | 124900 | 3925391800 | 36100 | 36100 | 36250 | 36100 | 174 |
| 381 | 20230622 | 124800 | 3919097050 | 36100 | 36250 | 36250 | 36100 | 423 |
| 382 | 20230622 | 124700 | 3903793850 | 36250 | 36250 | 36250 | 36200 | 79 |
| 383 | 20230622 | 124600 | 3900932050 | 36200 | 36250 | 36250 | 36200 | 90 |
| 384 | 20230622 | 124500 | 3897671300 | 36200 | 36250 | 36250 | 36200 | 357 |
| 385 | 20230622 | 124400 | 3884744650 | 36200 | 36150 | 36200 | 36150 | 241 |
| 386 | 20230622 | 124300 | 3876028950 | 36150 | 36150 | 36200 | 36150 | 101 |
| 387 | 20230622 | 124200 | 3872375150 | 36150 | 36200 | 36250 | 36150 | 379 |
| 388 | 20230622 | 124100 | 3858667950 | 36200 | 36200 | 36250 | 36200 | 133 |
| 389 | 20230622 | 124000 | 3853850250 | 36200 | 36250 | 36250 | 36200 | 220 |
| 390 | 20230622 | 123900 | 3845883450 | 36250 | 36250 | 36250 | 36200 | 535 |
| 391 | 20230622 | 123800 | 3826506300 | 36250 | 36350 | 36350 | 36250 | 116 |
| 392 | 20230622 | 123700 | 3822294550 | 36250 | 36200 | 36300 | 36200 | 118 |
| 393 | 20230622 | 123600 | 3818014350 | 36250 | 36200 | 36300 | 36200 | 1950 |
| 394 | 20230622 | 123500 | 3747341050 | 36200 | 36200 | 36250 | 36200 | 217 |
| 395 | 20230622 | 123400 | 3739483350 | 36150 | 36150 | 36250 | 36150 | 45 |
| 396 | 20230622 | 123300 | 3737856300 | 36150 | 36150 | 36200 | 36150 | 360 |
| 397 | 20230622 | 123200 | 3724840700 | 36150 | 36150 | 36150 | 36150 | 36 |
| 398 | 20230622 | 123100 | 3723539300 | 36150 | 36100 | 36150 | 36100 | 130 |
| 399 | 20230622 | 123000 | 3718842800 | 36100 | 36200 | 36200 | 36100 | 402 |
| 400 | 20230622 | 122900 | 3704316600 | 36150 | 36150 | 36200 | 36150 | 91 |
| 401 | 20230622 | 122800 | 3701025600 | 36200 | 36200 | 36200 | 36150 | 64 |
| 402 | 20230622 | 122700 | 3698709500 | 36150 | 36200 | 36200 | 36150 | 346 |
| 403 | 20230622 | 122600 | 3686200400 | 36150 | 36200 | 36200 | 36150 | 150 |
| 404 | 20230622 | 122500 | 3680775150 | 36150 | 36150 | 36200 | 36150 | 113 |
| 405 | 20230622 | 122400 | 3676687700 | 36150 | 36200 | 36200 | 36150 | 419 |
| 406 | 20230622 | 122300 | 3661539450 | 36150 | 36100 | 36200 | 36100 | 68 |
| 407 | 20230622 | 122200 | 3659080450 | 36100 | 36150 | 36200 | 36100 | 152 |
| 408 | 20230622 | 122100 | 3653590350 | 36150 | 36200 | 36200 | 36150 | 348 |
| 409 | 20230622 | 122000 | 3641009350 | 36150 | 36200 | 36200 | 36150 | 166 |
| 410 | 20230622 | 121900 | 3635005500 | 36200 | 36150 | 36200 | 36150 | 80 |
| 411 | 20230622 | 121800 | 3632111950 | 36150 | 36200 | 36200 | 36150 | 407 |
| 412 | 20230622 | 121700 | 3617396100 | 36150 | 36150 | 36200 | 36150 | 166 |
| 413 | 20230622 | 121600 | 3611392650 | 36200 | 36250 | 36250 | 36200 | 188 |
| 414 | 20230622 | 121500 | 3604584250 | 36200 | 36200 | 36250 | 36200 | 364 |
| 415 | 20230622 | 121400 | 3591404850 | 36200 | 36300 | 36300 | 36200 | 317 |
| 416 | 20230622 | 121300 | 3579915650 | 36300 | 36200 | 36300 | 36200 | 124 |
| 417 | 20230622 | 121200 | 3575420200 | 36250 | 36250 | 36250 | 36200 | 357 |
| 418 | 20230622 | 121100 | 3562495500 | 36200 | 36200 | 36250 | 36200 | 79 |
| 419 | 20230622 | 121000 | 3559633550 | 36200 | 36250 | 36250 | 36200 | 176 |
| 420 | 20230622 | 120900 | 3553257250 | 36250 | 36250 | 36250 | 36200 | 280 |
| 421 | 20230622 | 120800 | 3543112750 | 36250 | 36300 | 36300 | 36250 | 120 |
| 422 | 20230622 | 120700 | 3538760450 | 36250 | 36250 | 36300 | 36250 | 102 |
| 423 | 20230622 | 120600 | 3535061650 | 36250 | 36300 | 36300 | 36250 | 451 |
| 424 | 20230622 | 120500 | 3518710550 | 36250 | 36250 | 36300 | 36250 | 129 |
| 425 | 20230622 | 120400 | 3514029850 | 36250 | 36300 | 36300 | 36250 | 85 |
| 426 | 20230622 | 120300 | 3510946850 | 36300 | 36300 | 36350 | 36200 | 270 |
| 427 | 20230622 | 120200 | 3501153050 | 36300 | 36400 | 36400 | 36250 | 94 |
| 428 | 20230622 | 120100 | 3497736100 | 36250 | 36250 | 36400 | 36250 | 89 |
| 429 | 20230622 | 120000 | 3494507900 | 36200 | 36350 | 36400 | 36200 | 485 |
| 430 | 20230622 | 115900 | 3476909500 | 36350 | 36350 | 36400 | 36350 | 98 |
| 431 | 20230622 | 115800 | 3473345100 | 36400 | 36400 | 36400 | 36350 | 72 |
| 432 | 20230622 | 115700 | 3470725500 | 36350 | 36400 | 36400 | 36350 | 198 |
| 433 | 20230622 | 115600 | 3463526900 | 36350 | 36400 | 36400 | 36350 | 140 |
| 434 | 20230622 | 115500 | 3458435450 | 36350 | 36250 | 36400 | 36250 | 59 |
| 435 | 20230622 | 115400 | 3456289650 | 36250 | 36400 | 36400 | 36250 | 275 |
| 436 | 20230622 | 115300 | 3446306200 | 36350 | 36350 | 36400 | 36350 | 366 |
| 437 | 20230622 | 115200 | 3433000200 | 36400 | 36350 | 36400 | 36350 | 114 |
| 438 | 20230622 | 115100 | 3428852400 | 36350 | 36300 | 36350 | 36300 | 174 |
| 439 | 20230622 | 115000 | 3422531400 | 36350 | 36300 | 36400 | 36300 | 262 |
| 440 | 20230622 | 114900 | 3413018500 | 36300 | 36250 | 36300 | 36250 | 62 |
| 441 | 20230622 | 114800 | 3410769700 | 36300 | 36300 | 36350 | 36250 | 168 |
| 442 | 20230622 | 114700 | 3404675750 | 36350 | 36350 | 36400 | 36350 | 292 |
| 443 | 20230622 | 114600 | 3394060050 | 36400 | 36400 | 36400 | 36350 | 91 |
| 444 | 20230622 | 114500 | 3390749800 | 36400 | 36350 | 36400 | 36300 | 330 |
| 445 | 20230622 | 114400 | 3378759950 | 36350 | 36300 | 36400 | 36300 | 207 |
| 446 | 20230622 | 114300 | 3371244050 | 36300 | 36300 | 36400 | 36300 | 60 |
| 447 | 20230622 | 114200 | 3369063850 | 36350 | 36300 | 36350 | 36250 | 237 |
| 448 | 20230622 | 114100 | 3360467550 | 36300 | 36350 | 36400 | 36300 | 424 |
| 449 | 20230622 | 114000 | 3345054650 | 36300 | 36300 | 36350 | 36300 | 61 |
| 450 | 20230622 | 113900 | 3342839800 | 36300 | 36300 | 36350 | 36300 | 262 |
| 451 | 20230622 | 113800 | 3333324800 | 36300 | 36300 | 36350 | 36300 | 737 |
| 452 | 20230622 | 113700 | 3306569550 | 36350 | 36300 | 36350 | 36300 | 120 |
| 453 | 20230622 | 113600 | 3302209500 | 36300 | 36300 | 36350 | 36300 | 222 |
| 454 | 20230622 | 113500 | 3294147800 | 36350 | 36300 | 36400 | 36300 | 165 |
| 455 | 20230622 | 113400 | 3288151800 | 36300 | 36250 | 36400 | 36250 | 88 |
| 456 | 20230622 | 113300 | 3284958500 | 36300 | 36250 | 36300 | 36200 | 284 |
| 457 | 20230622 | 113200 | 3274659450 | 36250 | 36300 | 36300 | 36200 | 308 |
| 458 | 20230622 | 113100 | 3263491700 | 36300 | 36250 | 36300 | 36250 | 98 |
| 459 | 20230622 | 113000 | 3259938050 | 36250 | 36250 | 36300 | 36250 | 163 |
| 460 | 20230622 | 112900 | 3254027900 | 36300 | 36250 | 36300 | 36250 | 305 |
| 461 | 20230622 | 112800 | 3242969850 | 36250 | 36300 | 36300 | 36250 | 120 |
| 462 | 20230622 | 112700 | 3238616750 | 36250 | 36250 | 36300 | 36250 | 157 |
| 463 | 20230622 | 112600 | 3232924300 | 36250 | 36400 | 36400 | 36250 | 125 |
| 464 | 20230622 | 112500 | 3228383500 | 36300 | 36250 | 36400 | 36250 | 83 |
| 465 | 20230622 | 112400 | 3225370800 | 36400 | 36300 | 36400 | 36250 | 215 |
| 466 | 20230622 | 112300 | 3217568800 | 36300 | 36350 | 36400 | 36300 | 330 |
| 467 | 20230622 | 112200 | 3205571500 | 36350 | 36350 | 36350 | 36300 | 177 |
| 468 | 20230622 | 112100 | 3199139250 | 36300 | 36300 | 36350 | 36300 | 227 |
| 469 | 20230622 | 112000 | 3190898150 | 36300 | 36300 | 36350 | 36300 | 297 |
| 470 | 20230622 | 111900 | 3180115450 | 36300 | 36350 | 36350 | 36300 | 225 |
| 471 | 20230622 | 111800 | 3171939500 | 36350 | 36350 | 36350 | 36300 | 130 |
| 472 | 20230622 | 111700 | 3167218500 | 36300 | 36300 | 36350 | 36300 | 404 |
| 473 | 20230622 | 111600 | 3152551500 | 36350 | 36350 | 36350 | 36300 | 79 |
| 474 | 20230622 | 111500 | 3149681050 | 36350 | 36350 | 36350 | 36300 | 165 |
| 475 | 20230622 | 111400 | 3143688000 | 36300 | 36350 | 36400 | 36300 | 195 |
| 476 | 20230622 | 111300 | 3136600450 | 36350 | 36400 | 36400 | 36350 | 114 |
| 477 | 20230622 | 111200 | 3132453750 | 36350 | 36400 | 36400 | 36350 | 153 |
| 478 | 20230622 | 111100 | 3126889450 | 36350 | 36350 | 36400 | 36350 | 475 |
| 479 | 20230622 | 111000 | 3109622550 | 36400 | 36350 | 36400 | 36350 | 84 |
| 480 | 20230622 | 110900 | 3106568300 | 36400 | 36300 | 36400 | 36300 | 178 |
| 481 | 20230622 | 110800 | 3100098950 | 36300 | 36350 | 36400 | 36200 | 482 |
| 482 | 20230622 | 110700 | 3082585450 | 36400 | 36350 | 36400 | 36350 | 123 |
| 483 | 20230622 | 110600 | 3078113050 | 36400 | 36300 | 36400 | 36300 | 188 |
| 484 | 20230622 | 110500 | 3071275500 | 36350 | 36300 | 36400 | 36300 | 406 |
| 485 | 20230622 | 110400 | 3056516850 | 36400 | 36450 | 36450 | 36300 | 821 |
| 486 | 20230622 | 110300 | 3026639650 | 36450 | 36450 | 36450 | 36400 | 99 |
| 487 | 20230622 | 110200 | 3023033850 | 36400 | 36450 | 36450 | 36400 | 828 |
| 488 | 20230622 | 110100 | 2992891900 | 36450 | 36400 | 36450 | 36400 | 204 |
| 489 | 20230622 | 110000 | 2985465400 | 36400 | 36450 | 36450 | 36400 | 921 |
| 490 | 20230622 | 105900 | 2951939550 | 36400 | 36400 | 36450 | 36400 | 455 |
| 491 | 20230622 | 105800 | 2935372700 | 36400 | 36450 | 36450 | 36400 | 680 |
| 492 | 20230622 | 105700 | 2910592550 | 36400 | 36400 | 36450 | 36400 | 98 |
| 493 | 20230622 | 105600 | 2907024600 | 36400 | 36400 | 36450 | 36350 | 381 |
| 494 | 20230622 | 105500 | 2893154100 | 36400 | 36400 | 36450 | 36400 | 85 |
| 495 | 20230622 | 105400 | 2890058950 | 36400 | 36400 | 36450 | 36400 | 103 |
| 496 | 20230622 | 105300 | 2886308700 | 36400 | 36450 | 36450 | 36400 | 630 |
| 497 | 20230622 | 105200 | 2863374250 | 36450 | 36400 | 36450 | 36400 | 145 |
| 498 | 20230622 | 105100 | 2858093800 | 36400 | 36350 | 36450 | 36300 | 1802 |
| 499 | 20230622 | 105000 | 2792535150 | 36400 | 36350 | 36400 | 36350 | 375 |
| 500 | 20230622 | 104900 | 2778902300 | 36350 | 36400 | 36400 | 36350 | 203 |
| 501 | 20230622 | 104800 | 2771519550 | 36350 | 36400 | 36400 | 36350 | 147 |
| 502 | 20230622 | 104700 | 2766174150 | 36350 | 36350 | 36400 | 36350 | 709 |
| 503 | 20230622 | 104600 | 2740398500 | 36350 | 36400 | 36400 | 36350 | 246 |
| 504 | 20230622 | 104500 | 2731447150 | 36400 | 36350 | 36400 | 36350 | 134 |
| 505 | 20230622 | 104400 | 2726573700 | 36350 | 36300 | 36400 | 36300 | 1254 |
| 506 | 20230622 | 104300 | 2680996250 | 36300 | 36250 | 36300 | 36200 | 1754 |
| 507 | 20230622 | 104200 | 2617384900 | 36250 | 36150 | 36250 | 36150 | 137 |
| 508 | 20230622 | 104100 | 2612421950 | 36150 | 36150 | 36250 | 36150 | 420 |
| 509 | 20230622 | 104000 | 2597220550 | 36250 | 36250 | 36250 | 36150 | 117 |
| 510 | 20230622 | 103900 | 2592984550 | 36250 | 36200 | 36250 | 36150 | 539 |
| 511 | 20230622 | 103800 | 2573469950 | 36150 | 36200 | 36200 | 36150 | 263 |
| 512 | 20230622 | 103700 | 2563958600 | 36200 | 36150 | 36200 | 36150 | 209 |
| 513 | 20230622 | 103600 | 2556400600 | 36150 | 36100 | 36250 | 36100 | 1112 |
| 514 | 20230622 | 103500 | 2516145850 | 36100 | 36150 | 36200 | 36100 | 390 |
| 515 | 20230622 | 103400 | 2502053250 | 36150 | 36200 | 36200 | 36150 | 78 |
| 516 | 20230622 | 103300 | 2499231450 | 36150 | 36100 | 36200 | 36100 | 176 |
| 517 | 20230622 | 103200 | 2492874500 | 36100 | 36050 | 36150 | 36050 | 427 |
| 518 | 20230622 | 103100 | 2477476600 | 36000 | 36150 | 36150 | 36000 | 437 |
| 519 | 20230622 | 103000 | 2461706450 | 36150 | 36150 | 36150 | 36100 | 103 |
| 520 | 20230622 | 102900 | 2457985650 | 36150 | 36050 | 36150 | 36050 | 485 |
| 521 | 20230622 | 102800 | 2440493100 | 36050 | 36100 | 36100 | 36050 | 217 |
| 522 | 20230622 | 102700 | 2432660850 | 36100 | 36200 | 36200 | 36100 | 193 |
| 523 | 20230622 | 102600 | 2425691250 | 36100 | 36100 | 36200 | 36050 | 784 |
| 524 | 20230622 | 102500 | 2397388550 | 36100 | 36100 | 36100 | 36050 | 94 |
| 525 | 20230622 | 102400 | 2393996850 | 36100 | 36050 | 36100 | 36050 | 92 |
| 526 | 20230622 | 102300 | 2390677400 | 36050 | 36100 | 36100 | 36000 | 511 |
| 527 | 20230622 | 102200 | 2372260350 | 36050 | 36100 | 36100 | 36050 | 114 |
| 528 | 20230622 | 102100 | 2368148200 | 36100 | 36100 | 36100 | 36050 | 135 |
| 529 | 20230622 | 102000 | 2363278050 | 36050 | 36150 | 36150 | 36050 | 304 |
| 530 | 20230622 | 101900 | 2352314500 | 36200 | 36100 | 36200 | 36050 | 358 |
| 531 | 20230622 | 101800 | 2339389850 | 36100 | 36050 | 36100 | 36000 | 288 |
| 532 | 20230622 | 101700 | 2329002700 | 36050 | 36050 | 36100 | 36000 | 354 |
| 533 | 20230622 | 101600 | 2316245400 | 36050 | 36050 | 36100 | 36000 | 122 |
| 534 | 20230622 | 101500 | 2311846850 | 36050 | 36000 | 36050 | 35950 | 293 |
| 535 | 20230622 | 101400 | 2301308050 | 36000 | 36000 | 36050 | 36000 | 420 |
| 536 | 20230622 | 101300 | 2286186150 | 36100 | 36000 | 36100 | 36000 | 114 |
| 537 | 20230622 | 101200 | 2282076100 | 36050 | 36000 | 36050 | 36000 | 655 |
| 538 | 20230622 | 101100 | 2258493600 | 36050 | 36000 | 36050 | 36000 | 1687 |
| 539 | 20230622 | 101000 | 2197750750 | 36000 | 36050 | 36050 | 36000 | 77 |
| 540 | 20230622 | 100900 | 2194977000 | 36050 | 35950 | 36050 | 35950 | 208 |
| 541 | 20230622 | 100800 | 2187490000 | 35950 | 36050 | 36050 | 35950 | 357 |
| 542 | 20230622 | 100700 | 2174639350 | 36050 | 36050 | 36050 | 36000 | 59 |
| 543 | 20230622 | 100600 | 2172513100 | 36050 | 35950 | 36100 | 35950 | 150 |
| 544 | 20230622 | 100500 | 2167110500 | 36000 | 35950 | 36000 | 35900 | 896 |
| 545 | 20230622 | 100400 | 2134873950 | 35950 | 35900 | 35950 | 35900 | 173 |
| 546 | 20230622 | 100300 | 2128655200 | 35950 | 36000 | 36000 | 35900 | 652 |
| 547 | 20230622 | 100200 | 2105216250 | 35950 | 35950 | 36000 | 35950 | 373 |
| 548 | 20230622 | 100100 | 2091803100 | 36000 | 35900 | 36000 | 35850 | 803 |
| 549 | 20230622 | 100000 | 2062935300 | 35900 | 35850 | 35900 | 35850 | 70 |
| 550 | 20230622 | 095900 | 2060424150 | 35850 | 35850 | 35900 | 35850 | 485 |
| 551 | 20230622 | 095800 | 2043027550 | 35900 | 35850 | 35950 | 35850 | 106 |
| 552 | 20230622 | 095700 | 2039221800 | 35900 | 35900 | 35900 | 35850 | 239 |
| 553 | 20230622 | 095600 | 2030643400 | 35850 | 35900 | 35900 | 35850 | 415 |
| 554 | 20230622 | 095500 | 2015755100 | 35950 | 35900 | 35950 | 35850 | 127 |
| 555 | 20230622 | 095400 | 2011194250 | 35850 | 35850 | 35900 | 35850 | 88 |
| 556 | 20230622 | 095300 | 2008038650 | 35850 | 35850 | 35900 | 35800 | 641 |
| 557 | 20230622 | 095200 | 1985059950 | 35900 | 35800 | 35900 | 35800 | 333 |
| 558 | 20230622 | 095100 | 1973120000 | 35850 | 35800 | 35900 | 35800 | 258 |
| 559 | 20230622 | 095000 | 1963863950 | 35850 | 35800 | 35850 | 35800 | 548 |
| 560 | 20230622 | 094900 | 1944241150 | 35850 | 35800 | 35900 | 35800 | 306 |
| 561 | 20230622 | 094800 | 1933275800 | 35800 | 35850 | 35900 | 35800 | 164 |
| 562 | 20230622 | 094700 | 1927395800 | 35800 | 35800 | 35900 | 35800 | 243 |
| 563 | 20230622 | 094600 | 1918686050 | 35800 | 35800 | 35900 | 35750 | 613 |
| 564 | 20230622 | 094500 | 1896732050 | 35800 | 35800 | 35800 | 35700 | 141 |
| 565 | 20230622 | 094400 | 1891685700 | 35700 | 35800 | 35800 | 35650 | 3435 |
| 566 | 20230622 | 094300 | 1769162500 | 35750 | 35850 | 35850 | 35750 | 632 |
| 567 | 20230622 | 094200 | 1746541800 | 35800 | 35750 | 35800 | 35700 | 142 |
| 568 | 20230622 | 094100 | 1741464050 | 35700 | 35700 | 35700 | 35650 | 1583 |
| 569 | 20230622 | 094000 | 1684954000 | 35750 | 35700 | 35800 | 35700 | 378 |
| 570 | 20230622 | 093900 | 1671440200 | 35700 | 35700 | 35750 | 35700 | 528 |
| 571 | 20230622 | 093800 | 1652587650 | 35700 | 35800 | 35800 | 35700 | 952 |
| 572 | 20230622 | 093700 | 1618561550 | 35850 | 35800 | 35850 | 35800 | 1617 |
| 573 | 20230622 | 093600 | 1560660450 | 35850 | 35800 | 35850 | 35800 | 674 |
| 574 | 20230622 | 093500 | 1536516350 | 35800 | 35850 | 35850 | 35750 | 131 |
| 575 | 20230622 | 093400 | 1531828800 | 35850 | 35750 | 35850 | 35750 | 1196 |
| 576 | 20230622 | 093300 | 1488984450 | 35750 | 35750 | 35800 | 35700 | 346 |
| 577 | 20230622 | 093200 | 1476610100 | 35750 | 35650 | 35750 | 35650 | 413 |
| 578 | 20230622 | 093100 | 1461858000 | 35650 | 35650 | 35750 | 35600 | 2342 |
| 579 | 20230622 | 093000 | 1378375300 | 35650 | 35750 | 35750 | 35650 | 2382 |
| 580 | 20230622 | 092900 | 1293393750 | 35700 | 35700 | 35750 | 35650 | 1209 |
| 581 | 20230622 | 092800 | 1250266350 | 35700 | 35700 | 35750 | 35650 | 1282 |
| 582 | 20230622 | 092700 | 1204511600 | 35700 | 35950 | 35950 | 35700 | 4485 |
| 583 | 20230622 | 092600 | 1043868250 | 35900 | 35900 | 35950 | 35900 | 750 |
| 584 | 20230622 | 092500 | 1016938250 | 35900 | 35950 | 36000 | 35900 | 1058 |
| 585 | 20230622 | 092400 | 978913350 | 36000 | 36050 | 36050 | 35950 | 1602 |
| 586 | 20230622 | 092300 | 921252900 | 36100 | 36050 | 36100 | 36000 | 1453 |
| 587 | 20230622 | 092200 | 868903550 | 36000 | 36050 | 36100 | 36000 | 1824 |
| 588 | 20230622 | 092100 | 803154500 | 36000 | 36050 | 36100 | 36000 | 1709 |
| 589 | 20230622 | 092000 | 741553350 | 36050 | 36100 | 36150 | 36050 | 2673 |
| 590 | 20230622 | 091900 | 645089200 | 36100 | 36250 | 36250 | 36050 | 3643 |
| 591 | 20230622 | 091800 | 513376600 | 36250 | 36250 | 36250 | 36200 | 190 |
| 592 | 20230622 | 091700 | 506492150 | 36250 | 36200 | 36250 | 36200 | 381 |
| 593 | 20230622 | 091600 | 492695350 | 36250 | 36200 | 36250 | 36200 | 485 |
| 594 | 20230622 | 091500 | 475136500 | 36200 | 36200 | 36250 | 36200 | 414 |
| 595 | 20230622 | 091400 | 460133700 | 36200 | 36200 | 36250 | 36200 | 49 |
| 596 | 20230622 | 091300 | 458359650 | 36200 | 36300 | 36300 | 36200 | 2112 |
| 597 | 20230622 | 091200 | 381799650 | 36300 | 36250 | 36300 | 36250 | 115 |
| 598 | 20230622 | 091100 | 377627350 | 36250 | 36300 | 36300 | 36250 | 645 |
| 599 | 20230622 | 091000 | 354216150 | 36250 | 36300 | 36350 | 36250 | 1901 |
| 600 | 20230622 | 090900 | 285210200 | 36350 | 36400 | 36400 | 36300 | 1033 |
| 601 | 20230622 | 090800 | 247660450 | 36400 | 36400 | 36400 | 36300 | 571 |
| 602 | 20230622 | 090700 | 226894600 | 36400 | 36500 | 36500 | 36400 | 1393 |
| 603 | 20230622 | 090600 | 176145350 | 36500 | 36500 | 36550 | 36500 | 930 |
| 604 | 20230622 | 090500 | 142197700 | 36500 | 36500 | 36650 | 36450 | 501 |
| 605 | 20230622 | 090400 | 123906300 | 36500 | 36600 | 36650 | 36500 | 782 |
| 606 | 20230622 | 090300 | 95301450 | 36650 | 36500 | 36700 | 36500 | 684 |
| 607 | 20230622 | 090200 | 70262450 | 36500 | 36600 | 36600 | 36450 | 369 |
| 608 | 20230622 | 090100 | 56794600 | 36550 | 36500 | 36700 | 36500 | 127 |
| 609 | 20230622 | 090000 | 52147300 | 36500 | 36500 | 36750 | 36500 | 1428 |