32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 191000 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 2108 |
| 3 | 20230622 | 190900 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 4 | 20230622 | 190800 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 5 | 20230622 | 190700 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 6 | 20230622 | 190600 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 7 | 20230622 | 190500 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 8 | 20230622 | 190400 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 9 | 20230622 | 190300 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 10 | 20230622 | 190200 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 11 | 20230622 | 190100 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 12 | 20230622 | 190000 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 13 | 20230622 | 185900 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 14 | 20230622 | 185800 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 15 | 20230622 | 185700 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 16 | 20230622 | 185600 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 17 | 20230622 | 185500 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 18 | 20230622 | 185400 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 19 | 20230622 | 185300 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 20 | 20230622 | 185200 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 21 | 20230622 | 185100 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 22 | 20230622 | 185000 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 23 | 20230622 | 184900 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 24 | 20230622 | 184800 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 25 | 20230622 | 184700 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 26 | 20230622 | 184600 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 27 | 20230622 | 184500 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 28 | 20230622 | 184400 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 29 | 20230622 | 184300 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 30 | 20230622 | 184200 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 31 | 20230622 | 184100 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 32 | 20230622 | 184000 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 2108 |
| 33 | 20230622 | 183900 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 34 | 20230622 | 183800 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 35 | 20230622 | 183700 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 36 | 20230622 | 183600 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 37 | 20230622 | 183500 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 38 | 20230622 | 183400 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 39 | 20230622 | 183300 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 40 | 20230622 | 183200 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 41 | 20230622 | 183100 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 42 | 20230622 | 183000 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 43 | 20230622 | 182900 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 44 | 20230622 | 182800 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 45 | 20230622 | 182700 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 46 | 20230622 | 182600 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 47 | 20230622 | 182500 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 48 | 20230622 | 182400 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 49 | 20230622 | 182300 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 50 | 20230622 | 182200 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 51 | 20230622 | 182100 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 52 | 20230622 | 182000 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 53 | 20230622 | 181900 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 54 | 20230622 | 181800 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 55 | 20230622 | 181700 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 56 | 20230622 | 181600 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 57 | 20230622 | 181500 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 58 | 20230622 | 181400 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 59 | 20230622 | 181300 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 60 | 20230622 | 181200 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 61 | 20230622 | 181100 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 62 | 20230622 | 181000 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 2108 |
| 63 | 20230622 | 180900 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 64 | 20230622 | 180800 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 65 | 20230622 | 180700 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 66 | 20230622 | 180600 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 67 | 20230622 | 180500 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 68 | 20230622 | 180400 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 69 | 20230622 | 180300 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 70 | 20230622 | 180200 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 71 | 20230622 | 180100 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 72 | 20230622 | 180000 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 73 | 20230622 | 175900 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 74 | 20230622 | 175800 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 75 | 20230622 | 175700 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 76 | 20230622 | 175600 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 77 | 20230622 | 175500 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 78 | 20230622 | 175400 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 79 | 20230622 | 175300 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 80 | 20230622 | 175200 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 81 | 20230622 | 175100 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 82 | 20230622 | 175000 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 83 | 20230622 | 174900 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 84 | 20230622 | 174800 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 85 | 20230622 | 174700 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 86 | 20230622 | 174600 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 87 | 20230622 | 174500 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 88 | 20230622 | 174400 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 89 | 20230622 | 174300 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 90 | 20230622 | 174200 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 91 | 20230622 | 174100 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 92 | 20230622 | 174000 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 2108 |
| 93 | 20230622 | 173900 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 94 | 20230622 | 173800 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 95 | 20230622 | 173700 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 96 | 20230622 | 173600 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 97 | 20230622 | 173500 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 98 | 20230622 | 173400 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 99 | 20230622 | 173300 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 100 | 20230622 | 173200 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 101 | 20230622 | 173100 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 102 | 20230622 | 173000 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 103 | 20230622 | 172900 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 104 | 20230622 | 172800 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 105 | 20230622 | 172700 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 106 | 20230622 | 172600 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 107 | 20230622 | 172500 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 108 | 20230622 | 172400 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 109 | 20230622 | 172300 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 110 | 20230622 | 172200 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 111 | 20230622 | 172100 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 112 | 20230622 | 172000 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 113 | 20230622 | 171900 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 114 | 20230622 | 171800 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 115 | 20230622 | 171700 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 116 | 20230622 | 171600 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 117 | 20230622 | 171500 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 118 | 20230622 | 171400 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 119 | 20230622 | 171300 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 120 | 20230622 | 171200 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 121 | 20230622 | 171100 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 122 | 20230622 | 171000 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 2108 |
| 123 | 20230622 | 170900 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 124 | 20230622 | 170800 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 125 | 20230622 | 170700 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 126 | 20230622 | 170600 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 127 | 20230622 | 170500 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 128 | 20230622 | 170400 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 129 | 20230622 | 170300 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 130 | 20230622 | 170200 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 131 | 20230622 | 170100 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 132 | 20230622 | 170000 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 133 | 20230622 | 165900 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 134 | 20230622 | 165800 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 135 | 20230622 | 165700 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 136 | 20230622 | 165600 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 137 | 20230622 | 165500 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 138 | 20230622 | 165400 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 139 | 20230622 | 165300 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 140 | 20230622 | 165200 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 141 | 20230622 | 165100 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 142 | 20230622 | 165000 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 143 | 20230622 | 164900 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 144 | 20230622 | 164800 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 145 | 20230622 | 164700 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 146 | 20230622 | 164600 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 147 | 20230622 | 164500 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 148 | 20230622 | 164400 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 149 | 20230622 | 164300 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 150 | 20230622 | 164200 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 151 | 20230622 | 164100 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 152 | 20230622 | 164000 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 2108 |
| 153 | 20230622 | 163900 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 154 | 20230622 | 163800 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 155 | 20230622 | 163700 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 156 | 20230622 | 163600 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 157 | 20230622 | 163500 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 158 | 20230622 | 163400 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 159 | 20230622 | 163300 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 160 | 20230622 | 163200 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 161 | 20230622 | 163100 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 162 | 20230622 | 163000 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 163 | 20230622 | 162900 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 164 | 20230622 | 162800 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 165 | 20230622 | 162700 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 166 | 20230622 | 162600 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 167 | 20230622 | 162500 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 168 | 20230622 | 162400 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 169 | 20230622 | 162300 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 170 | 20230622 | 162200 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 171 | 20230622 | 162100 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 172 | 20230622 | 162000 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 173 | 20230622 | 161900 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 174 | 20230622 | 161800 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 175 | 20230622 | 161700 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 176 | 20230622 | 161600 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 177 | 20230622 | 161500 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 178 | 20230622 | 161400 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 179 | 20230622 | 161300 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 180 | 20230622 | 161200 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 181 | 20230622 | 161100 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 182 | 20230622 | 161000 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 2108 |
| 183 | 20230622 | 160900 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 184 | 20230622 | 160800 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 185 | 20230622 | 160700 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 186 | 20230622 | 160600 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 187 | 20230622 | 160500 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 188 | 20230622 | 160400 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 189 | 20230622 | 160300 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 190 | 20230622 | 160200 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 191 | 20230622 | 160100 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 192 | 20230622 | 160000 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 193 | 20230622 | 155900 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 194 | 20230622 | 155800 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 195 | 20230622 | 155700 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 196 | 20230622 | 155600 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 197 | 20230622 | 155500 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 198 | 20230622 | 155400 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 199 | 20230622 | 155300 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 200 | 20230622 | 155200 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 201 | 20230622 | 155100 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 202 | 20230622 | 155000 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 203 | 20230622 | 154900 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 204 | 20230622 | 154800 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 205 | 20230622 | 154700 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 206 | 20230622 | 154600 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 207 | 20230622 | 154500 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 208 | 20230622 | 154400 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 209 | 20230622 | 154300 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 210 | 20230622 | 154200 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 211 | 20230622 | 154100 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 212 | 20230622 | 154000 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 2108 |
| 213 | 20230622 | 153900 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 214 | 20230622 | 153800 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 215 | 20230622 | 153700 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 216 | 20230622 | 153600 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 217 | 20230622 | 153500 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 218 | 20230622 | 153400 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 219 | 20230622 | 153300 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 220 | 20230622 | 153200 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 221 | 20230622 | 153100 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 222 | 20230622 | 153000 | 5873358750 | 33150 | 33150 | 33150 | 33150 | 2108 |
| 223 | 20230622 | 152900 | 5803478550 | 33250 | 33250 | 33250 | 33250 | 0 |
| 224 | 20230622 | 152800 | 5803478550 | 33250 | 33250 | 33250 | 33250 | 0 |
| 225 | 20230622 | 152700 | 5803478550 | 33250 | 33250 | 33250 | 33250 | 0 |
| 226 | 20230622 | 152600 | 5803478550 | 33250 | 33250 | 33250 | 33250 | 0 |
| 227 | 20230622 | 152500 | 5803478550 | 33250 | 33250 | 33250 | 33250 | 0 |
| 228 | 20230622 | 152400 | 5803478550 | 33250 | 33250 | 33250 | 33250 | 0 |
| 229 | 20230622 | 152300 | 5803478550 | 33250 | 33250 | 33250 | 33250 | 0 |
| 230 | 20230622 | 152200 | 5803478550 | 33250 | 33250 | 33250 | 33250 | 0 |
| 231 | 20230622 | 152100 | 5803478550 | 33250 | 33250 | 33250 | 33250 | 0 |
| 232 | 20230622 | 152000 | 5803478550 | 33250 | 33250 | 33250 | 33250 | 0 |
| 233 | 20230622 | 151900 | 5803478550 | 33250 | 33400 | 33400 | 33250 | 78 |
| 234 | 20230622 | 151800 | 5800880850 | 33400 | 33350 | 33500 | 33350 | 911 |
| 235 | 20230622 | 151700 | 5770389200 | 33350 | 33600 | 33600 | 33350 | 1627 |
| 236 | 20230622 | 151600 | 5715924100 | 33600 | 33450 | 33600 | 33400 | 2701 |
| 237 | 20230622 | 151500 | 5625398100 | 33400 | 33400 | 33600 | 33350 | 2839 |
| 238 | 20230622 | 151400 | 5530488600 | 33400 | 33350 | 33400 | 33100 | 1254 |
| 239 | 20230622 | 151300 | 5488721850 | 33350 | 33100 | 33350 | 33100 | 681 |
| 240 | 20230622 | 151200 | 5466108200 | 33100 | 33000 | 33150 | 32950 | 375 |
| 241 | 20230622 | 151100 | 5453717700 | 33000 | 32950 | 33050 | 32950 | 526 |
| 242 | 20230622 | 151000 | 5436364500 | 32950 | 32950 | 32950 | 32900 | 720 |
| 243 | 20230622 | 150900 | 5412643300 | 32950 | 32950 | 33000 | 32950 | 498 |
| 244 | 20230622 | 150800 | 5396234150 | 33050 | 33000 | 33050 | 33000 | 537 |
| 245 | 20230622 | 150700 | 5378512700 | 33000 | 33050 | 33050 | 33000 | 368 |
| 246 | 20230622 | 150600 | 5366368550 | 33000 | 33000 | 33050 | 33000 | 295 |
| 247 | 20230622 | 150500 | 5356631450 | 33000 | 33050 | 33050 | 33000 | 551 |
| 248 | 20230622 | 150400 | 5338445000 | 33000 | 33000 | 33050 | 33000 | 525 |
| 249 | 20230622 | 150300 | 5321111050 | 33000 | 33000 | 33000 | 33000 | 353 |
| 250 | 20230622 | 150200 | 5309462050 | 33000 | 33000 | 33000 | 33000 | 240 |
| 251 | 20230622 | 150100 | 5301542050 | 33000 | 33050 | 33050 | 33000 | 403 |
| 252 | 20230622 | 150000 | 5288229350 | 33050 | 33000 | 33050 | 33000 | 386 |
| 253 | 20230622 | 145900 | 5275490100 | 33000 | 33000 | 33050 | 33000 | 540 |
| 254 | 20230622 | 145800 | 5257670000 | 33000 | 33050 | 33050 | 33000 | 349 |
| 255 | 20230622 | 145700 | 5246148650 | 33050 | 33000 | 33100 | 32950 | 333 |
| 256 | 20230622 | 145600 | 5235143900 | 32950 | 32950 | 33000 | 32950 | 402 |
| 257 | 20230622 | 145500 | 5221896300 | 33000 | 32950 | 33000 | 32950 | 399 |
| 258 | 20230622 | 145400 | 5208743550 | 32950 | 32900 | 33100 | 32900 | 539 |
| 259 | 20230622 | 145300 | 5190973200 | 32950 | 32950 | 32950 | 32900 | 421 |
| 260 | 20230622 | 145200 | 5177106750 | 32950 | 32950 | 33100 | 32900 | 365 |
| 261 | 20230622 | 145100 | 5165071600 | 32900 | 32950 | 33000 | 32900 | 438 |
| 262 | 20230622 | 145000 | 5150640050 | 33000 | 32900 | 33000 | 32900 | 1073 |
| 263 | 20230622 | 144900 | 5115281850 | 32950 | 32950 | 32950 | 32900 | 822 |
| 264 | 20230622 | 144800 | 5088200200 | 32950 | 33000 | 33000 | 32950 | 3063 |
| 265 | 20230622 | 144700 | 4987169450 | 33000 | 33100 | 33100 | 33000 | 4470 |
| 266 | 20230622 | 144600 | 4839456800 | 33100 | 33100 | 33100 | 33100 | 1094 |
| 267 | 20230622 | 144500 | 4803245400 | 33100 | 33100 | 33150 | 33100 | 402 |
| 268 | 20230622 | 144400 | 4789929050 | 33100 | 33150 | 33150 | 33100 | 275 |
| 269 | 20230622 | 144300 | 4780820350 | 33150 | 33100 | 33150 | 33100 | 581 |
| 270 | 20230622 | 144200 | 4761584900 | 33200 | 33150 | 33200 | 33100 | 278 |
| 271 | 20230622 | 144100 | 4752373050 | 33150 | 33150 | 33150 | 33100 | 295 |
| 272 | 20230622 | 144000 | 4742597850 | 33150 | 33100 | 33150 | 33100 | 278 |
| 273 | 20230622 | 143900 | 4733394100 | 33150 | 33100 | 33200 | 33100 | 369 |
| 274 | 20230622 | 143800 | 4721166900 | 33100 | 33100 | 33150 | 33100 | 426 |
| 275 | 20230622 | 143700 | 4707052850 | 33100 | 33150 | 33150 | 33100 | 773 |
| 276 | 20230622 | 143600 | 4681430500 | 33150 | 33150 | 33200 | 33150 | 212 |
| 277 | 20230622 | 143500 | 4674402500 | 33150 | 33150 | 33250 | 33150 | 192 |
| 278 | 20230622 | 143400 | 4668034550 | 33250 | 33150 | 33250 | 33150 | 157 |
| 279 | 20230622 | 143300 | 4662828200 | 33150 | 33150 | 33200 | 33150 | 180 |
| 280 | 20230622 | 143200 | 4656860850 | 33150 | 33150 | 33200 | 33150 | 688 |
| 281 | 20230622 | 143100 | 4634053550 | 33150 | 33200 | 33200 | 33150 | 163 |
| 282 | 20230622 | 143000 | 4628642150 | 33200 | 33150 | 33250 | 33150 | 288 |
| 283 | 20230622 | 142900 | 4619082800 | 33200 | 33150 | 33200 | 33150 | 128 |
| 284 | 20230622 | 142800 | 4614833600 | 33150 | 33200 | 33200 | 33150 | 331 |
| 285 | 20230622 | 142700 | 4603853400 | 33150 | 33150 | 33150 | 33150 | 173 |
| 286 | 20230622 | 142600 | 4598118450 | 33150 | 33250 | 33250 | 33150 | 128 |
| 287 | 20230622 | 142500 | 4593871700 | 33200 | 33250 | 33250 | 33200 | 89 |
| 288 | 20230622 | 142400 | 4590916850 | 33200 | 33200 | 33200 | 33200 | 234 |
| 289 | 20230622 | 142300 | 4583148050 | 33200 | 33450 | 33500 | 33200 | 485 |
| 290 | 20230622 | 142200 | 4566973300 | 33500 | 33500 | 33550 | 33450 | 721 |
| 291 | 20230622 | 142100 | 4542845600 | 33500 | 33450 | 33500 | 33450 | 26 |
| 292 | 20230622 | 142000 | 4541975650 | 33500 | 33450 | 33500 | 33450 | 277 |
| 293 | 20230622 | 141900 | 4532699950 | 33450 | 33450 | 33450 | 33450 | 49 |
| 294 | 20230622 | 141800 | 4531060900 | 33450 | 33500 | 33500 | 33450 | 115 |
| 295 | 20230622 | 141700 | 4527213750 | 33450 | 33450 | 33600 | 33450 | 487 |
| 296 | 20230622 | 141600 | 4510904950 | 33600 | 33550 | 33600 | 33500 | 997 |
| 297 | 20230622 | 141500 | 4477456200 | 33550 | 33600 | 33600 | 33550 | 367 |
| 298 | 20230622 | 141400 | 4465127500 | 33650 | 33800 | 33800 | 33650 | 432 |
| 299 | 20230622 | 141300 | 4450550700 | 33800 | 33850 | 33850 | 33750 | 976 |
| 300 | 20230622 | 141200 | 4417516100 | 33850 | 33850 | 33850 | 33750 | 949 |
| 301 | 20230622 | 141100 | 4385436400 | 33900 | 33850 | 33900 | 33850 | 974 |
| 302 | 20230622 | 141000 | 4352439800 | 33850 | 33900 | 33900 | 33850 | 1021 |
| 303 | 20230622 | 140900 | 4317858350 | 33900 | 33900 | 33950 | 33850 | 1661 |
| 304 | 20230622 | 140800 | 4261520800 | 33950 | 33800 | 33950 | 33800 | 1724 |
| 305 | 20230622 | 140700 | 4203063550 | 33850 | 33850 | 33900 | 33800 | 1740 |
| 306 | 20230622 | 140600 | 4144166500 | 33800 | 33850 | 33850 | 33800 | 564 |
| 307 | 20230622 | 140500 | 4125077050 | 33800 | 33800 | 33850 | 33750 | 1119 |
| 308 | 20230622 | 140400 | 4087242750 | 33800 | 33850 | 33900 | 33800 | 1136 |
| 309 | 20230622 | 140300 | 4048758500 | 33850 | 33950 | 33950 | 33850 | 1482 |
| 310 | 20230622 | 140200 | 3998451250 | 33950 | 34000 | 34000 | 33950 | 749 |
| 311 | 20230622 | 140100 | 3973021100 | 34000 | 33800 | 34000 | 33800 | 4616 |
| 312 | 20230622 | 140000 | 3816428300 | 33800 | 33700 | 33850 | 33700 | 1884 |
| 313 | 20230622 | 135900 | 3752771650 | 33700 | 33650 | 33750 | 33650 | 1337 |
| 314 | 20230622 | 135800 | 3707722700 | 33650 | 33700 | 33700 | 33650 | 2002 |
| 315 | 20230622 | 135700 | 3640308750 | 33700 | 33750 | 33750 | 33650 | 1223 |
| 316 | 20230622 | 135600 | 3599044550 | 33700 | 33600 | 33750 | 33550 | 2034 |
| 317 | 20230622 | 135500 | 3530616200 | 33600 | 33500 | 33600 | 33500 | 1078 |
| 318 | 20230622 | 135400 | 3494453200 | 33500 | 33400 | 33500 | 33400 | 967 |
| 319 | 20230622 | 135300 | 3462068700 | 33400 | 33400 | 33500 | 33400 | 2293 |
| 320 | 20230622 | 135200 | 3385406950 | 33400 | 33300 | 33400 | 33300 | 1252 |
| 321 | 20230622 | 135100 | 3343625350 | 33300 | 33200 | 33350 | 33150 | 6203 |
| 322 | 20230622 | 135000 | 3137383550 | 33150 | 33100 | 33150 | 33100 | 669 |
| 323 | 20230622 | 134900 | 3115207750 | 33150 | 33100 | 33150 | 33050 | 112 |
| 324 | 20230622 | 134800 | 3111500400 | 33050 | 33050 | 33050 | 33050 | 8 |
| 325 | 20230622 | 134700 | 3111236000 | 33050 | 33100 | 33100 | 33050 | 19 |
| 326 | 20230622 | 134600 | 3110608000 | 33050 | 33050 | 33050 | 33050 | 71 |
| 327 | 20230622 | 134500 | 3108261450 | 33100 | 33050 | 33100 | 33050 | 15 |
| 328 | 20230622 | 134400 | 3107765550 | 33050 | 33100 | 33100 | 33000 | 118 |
| 329 | 20230622 | 134300 | 3103862450 | 33000 | 33000 | 33000 | 33000 | 4 |
| 330 | 20230622 | 134200 | 3103730450 | 33100 | 33050 | 33100 | 33000 | 4348 |
| 331 | 20230622 | 134100 | 2960161700 | 33050 | 33050 | 33050 | 33000 | 1060 |
| 332 | 20230622 | 134000 | 2925178900 | 33050 | 33000 | 33050 | 33000 | 66 |
| 333 | 20230622 | 133900 | 2922997800 | 33050 | 33050 | 33100 | 33050 | 131 |
| 334 | 20230622 | 133800 | 2918668200 | 33050 | 33000 | 33050 | 33000 | 48 |
| 335 | 20230622 | 133700 | 2917083700 | 33100 | 33050 | 33100 | 33000 | 69 |
| 336 | 20230622 | 133600 | 2914804550 | 33050 | 33100 | 33100 | 33050 | 85 |
| 337 | 20230622 | 133500 | 2911993700 | 33000 | 33100 | 33100 | 33000 | 2606 |
| 338 | 20230622 | 133400 | 2825885700 | 33100 | 33100 | 33100 | 33050 | 413 |
| 339 | 20230622 | 133300 | 2812218350 | 33100 | 33100 | 33100 | 33100 | 36 |
| 340 | 20230622 | 133200 | 2811026750 | 33150 | 33200 | 33200 | 33150 | 2308 |
| 341 | 20230622 | 133100 | 2734444250 | 33200 | 33250 | 33250 | 33200 | 50 |
| 342 | 20230622 | 133000 | 2732783700 | 33200 | 33200 | 33250 | 33200 | 179 |
| 343 | 20230622 | 132900 | 2726840400 | 33250 | 33250 | 33250 | 33200 | 99 |
| 344 | 20230622 | 132800 | 2723552050 | 33250 | 33250 | 33250 | 33200 | 42 |
| 345 | 20230622 | 132700 | 2722156650 | 33200 | 33200 | 33250 | 33200 | 74 |
| 346 | 20230622 | 132600 | 2719698300 | 33200 | 33200 | 33250 | 33200 | 72 |
| 347 | 20230622 | 132500 | 2717307800 | 33200 | 33250 | 33250 | 33200 | 18 |
| 348 | 20230622 | 132400 | 2716709900 | 33250 | 33250 | 33250 | 33200 | 89 |
| 349 | 20230622 | 132300 | 2713753150 | 33250 | 33150 | 33250 | 33150 | 1170 |
| 350 | 20230622 | 132200 | 2674904650 | 33150 | 33150 | 33200 | 33150 | 141 |
| 351 | 20230622 | 132100 | 2670230450 | 33150 | 33200 | 33200 | 33100 | 50 |
| 352 | 20230622 | 132000 | 2668573750 | 33150 | 33150 | 33150 | 33150 | 64 |
| 353 | 20230622 | 131900 | 2666452150 | 33150 | 33150 | 33150 | 33150 | 68 |
| 354 | 20230622 | 131800 | 2664197950 | 33150 | 33150 | 33200 | 33150 | 89 |
| 355 | 20230622 | 131700 | 2661246600 | 33200 | 33150 | 33200 | 33150 | 36 |
| 356 | 20230622 | 131600 | 2660053000 | 33200 | 33150 | 33200 | 33150 | 198 |
| 357 | 20230622 | 131500 | 2653489050 | 33200 | 33150 | 33200 | 33150 | 263 |
| 358 | 20230622 | 131400 | 2644769150 | 33100 | 33150 | 33150 | 33100 | 56 |
| 359 | 20230622 | 131300 | 2642915500 | 33100 | 33100 | 33100 | 33100 | 68 |
| 360 | 20230622 | 131200 | 2640664700 | 33150 | 33150 | 33150 | 33100 | 99 |
| 361 | 20230622 | 131100 | 2637383050 | 33100 | 33100 | 33100 | 33100 | 50 |
| 362 | 20230622 | 131000 | 2635728050 | 33100 | 33100 | 33100 | 33100 | 12 |
| 363 | 20230622 | 130900 | 2635330850 | 33100 | 33100 | 33100 | 33100 | 76 |
| 364 | 20230622 | 130800 | 2632815250 | 33100 | 33100 | 33100 | 33100 | 60 |
| 365 | 20230622 | 130700 | 2630829250 | 33100 | 33100 | 33150 | 33100 | 23 |
| 366 | 20230622 | 130600 | 2630067900 | 33100 | 33100 | 33100 | 33100 | 77 |
| 367 | 20230622 | 130500 | 2627519200 | 33150 | 33100 | 33150 | 33100 | 30 |
| 368 | 20230622 | 130400 | 2626524900 | 33100 | 33150 | 33150 | 33100 | 97 |
| 369 | 20230622 | 130300 | 2623311200 | 33200 | 33150 | 33200 | 33150 | 84 |
| 370 | 20230622 | 130200 | 2620526450 | 33200 | 33050 | 33200 | 33050 | 2041 |
| 371 | 20230622 | 130100 | 2552914600 | 33050 | 33050 | 33100 | 33050 | 741 |
| 372 | 20230622 | 130000 | 2528424100 | 33000 | 33000 | 33050 | 33000 | 70 |
| 373 | 20230622 | 125900 | 2526114050 | 33050 | 33000 | 33050 | 33000 | 287 |
| 374 | 20230622 | 125800 | 2516642850 | 33050 | 33050 | 33050 | 33000 | 55 |
| 375 | 20230622 | 125700 | 2514827650 | 33000 | 33000 | 33050 | 33000 | 61 |
| 376 | 20230622 | 125600 | 2512814600 | 33000 | 33050 | 33050 | 33000 | 42 |
| 377 | 20230622 | 125500 | 2511427350 | 33050 | 32950 | 33050 | 32950 | 630 |
| 378 | 20230622 | 125400 | 2490640000 | 33000 | 33000 | 33000 | 33000 | 100 |
| 379 | 20230622 | 125300 | 2487340000 | 32950 | 32950 | 33000 | 32950 | 184 |
| 380 | 20230622 | 125200 | 2481277150 | 32950 | 32950 | 32950 | 32950 | 83 |
| 381 | 20230622 | 125100 | 2478542300 | 32950 | 32950 | 32950 | 32950 | 56 |
| 382 | 20230622 | 125000 | 2476697100 | 32950 | 33000 | 33000 | 32950 | 62 |
| 383 | 20230622 | 124900 | 2474654150 | 32950 | 32950 | 32950 | 32950 | 22 |
| 384 | 20230622 | 124800 | 2473929250 | 32950 | 32950 | 32950 | 32950 | 53 |
| 385 | 20230622 | 124700 | 2472182900 | 33000 | 33000 | 33000 | 33000 | 13 |
| 386 | 20230622 | 124600 | 2471753900 | 32950 | 32950 | 32950 | 32950 | 82 |
| 387 | 20230622 | 124500 | 2469052000 | 33000 | 33000 | 33000 | 32950 | 492 |
| 388 | 20230622 | 124400 | 2452840000 | 33000 | 33000 | 33000 | 32950 | 13 |
| 389 | 20230622 | 124300 | 2452411450 | 32950 | 32950 | 33000 | 32950 | 65 |
| 390 | 20230622 | 124200 | 2450269600 | 33000 | 32950 | 33000 | 32950 | 21 |
| 391 | 20230622 | 124100 | 2449577500 | 32950 | 32950 | 33000 | 32950 | 61 |
| 392 | 20230622 | 124000 | 2447567400 | 32950 | 32950 | 32950 | 32950 | 48 |
| 393 | 20230622 | 123900 | 2445985800 | 33000 | 33000 | 33000 | 33000 | 5 |
| 394 | 20230622 | 123800 | 2445820800 | 33000 | 33000 | 33000 | 32950 | 169 |
| 395 | 20230622 | 123700 | 2440251100 | 33000 | 33000 | 33000 | 32950 | 99 |
| 396 | 20230622 | 123600 | 2436987500 | 33000 | 33000 | 33000 | 33000 | 1 |
| 397 | 20230622 | 123500 | 2436954500 | 32950 | 33000 | 33000 | 32950 | 139 |
| 398 | 20230622 | 123400 | 2432369250 | 33000 | 33000 | 33000 | 33000 | 1 |
| 399 | 20230622 | 123300 | 2432336250 | 32950 | 32950 | 32950 | 32950 | 114 |
| 400 | 20230622 | 123200 | 2428579950 | 33000 | 33000 | 33000 | 33000 | 51 |
| 401 | 20230622 | 123100 | 2426896950 | 33000 | 33000 | 33000 | 33000 | 47 |
| 402 | 20230622 | 123000 | 2425345950 | 33000 | 33000 | 33000 | 33000 | 1154 |
| 403 | 20230622 | 122900 | 2387263950 | 33050 | 33050 | 33100 | 33050 | 109 |
| 404 | 20230622 | 122800 | 2383661150 | 33000 | 33050 | 33050 | 33000 | 66 |
| 405 | 20230622 | 122700 | 2381482150 | 33050 | 33000 | 33050 | 33000 | 55 |
| 406 | 20230622 | 122600 | 2379667100 | 33050 | 33050 | 33050 | 33050 | 124 |
| 407 | 20230622 | 122500 | 2375568900 | 33050 | 33000 | 33050 | 33000 | 344 |
| 408 | 20230622 | 122400 | 2364201650 | 33050 | 33050 | 33050 | 33050 | 0 |
| 409 | 20230622 | 122300 | 2364201650 | 33050 | 33050 | 33100 | 33050 | 879 |
| 410 | 20230622 | 122200 | 2335150200 | 33100 | 33050 | 33100 | 33050 | 42 |
| 411 | 20230622 | 122100 | 2333762050 | 33100 | 33100 | 33100 | 33100 | 22 |
| 412 | 20230622 | 122000 | 2333033850 | 33100 | 33050 | 33100 | 33050 | 55 |
| 413 | 20230622 | 121900 | 2331216050 | 33100 | 33100 | 33100 | 33100 | 21 |
| 414 | 20230622 | 121800 | 2330520950 | 33050 | 33050 | 33100 | 33050 | 45 |
| 415 | 20230622 | 121700 | 2329033650 | 33050 | 33050 | 33050 | 33050 | 47 |
| 416 | 20230622 | 121600 | 2327480300 | 33100 | 33100 | 33100 | 33100 | 1 |
| 417 | 20230622 | 121500 | 2327447200 | 33050 | 33050 | 33050 | 33050 | 48 |
| 418 | 20230622 | 121400 | 2325860800 | 33100 | 33050 | 33100 | 33050 | 72 |
| 419 | 20230622 | 121300 | 2323481050 | 33100 | 33100 | 33100 | 33100 | 5 |
| 420 | 20230622 | 121200 | 2323315550 | 33100 | 33100 | 33100 | 33050 | 340 |
| 421 | 20230622 | 121100 | 2312072900 | 33100 | 33050 | 33100 | 33050 | 4 |
| 422 | 20230622 | 121000 | 2311940650 | 33050 | 33100 | 33100 | 33050 | 56 |
| 423 | 20230622 | 120900 | 2310089800 | 33100 | 33100 | 33100 | 33100 | 337 |
| 424 | 20230622 | 120800 | 2298935100 | 33150 | 33150 | 33150 | 33150 | 0 |
| 425 | 20230622 | 120700 | 2298935100 | 33150 | 33100 | 33150 | 33100 | 65 |
| 426 | 20230622 | 120600 | 2296783550 | 33150 | 33100 | 33150 | 33100 | 6 |
| 427 | 20230622 | 120500 | 2296584900 | 33150 | 33100 | 33150 | 33100 | 30 |
| 428 | 20230622 | 120400 | 2295591850 | 33100 | 33100 | 33100 | 33100 | 103 |
| 429 | 20230622 | 120300 | 2292182550 | 33100 | 33100 | 33100 | 33100 | 1 |
| 430 | 20230622 | 120200 | 2292149450 | 33100 | 33100 | 33100 | 33100 | 47 |
| 431 | 20230622 | 120100 | 2290593750 | 33150 | 33100 | 33150 | 33100 | 297 |
| 432 | 20230622 | 120000 | 2280762900 | 33100 | 33050 | 33100 | 33050 | 66 |
| 433 | 20230622 | 115900 | 2278581500 | 33050 | 33100 | 33100 | 33050 | 32 |
| 434 | 20230622 | 115800 | 2277523800 | 33100 | 33100 | 33100 | 33100 | 100 |
| 435 | 20230622 | 115700 | 2274213800 | 33100 | 33100 | 33150 | 33100 | 202 |
| 436 | 20230622 | 115600 | 2267524700 | 33150 | 33100 | 33150 | 33100 | 136 |
| 437 | 20230622 | 115500 | 2263016350 | 33100 | 33150 | 33150 | 33100 | 87 |
| 438 | 20230622 | 115400 | 2260134800 | 33200 | 33150 | 33200 | 33150 | 12 |
| 439 | 20230622 | 115300 | 2259736550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 440 | 20230622 | 115200 | 2259736550 | 33150 | 33200 | 33200 | 33150 | 110 |
| 441 | 20230622 | 115100 | 2256090000 | 33200 | 33200 | 33200 | 33200 | 44 |
| 442 | 20230622 | 115000 | 2254629200 | 33200 | 33250 | 33250 | 33200 | 90 |
| 443 | 20230622 | 114900 | 2251641150 | 33200 | 33200 | 33250 | 33200 | 72 |
| 444 | 20230622 | 114800 | 2249250700 | 33200 | 33200 | 33200 | 33200 | 32 |
| 445 | 20230622 | 114700 | 2248188300 | 33200 | 33200 | 33250 | 33200 | 57 |
| 446 | 20230622 | 114600 | 2246295850 | 33250 | 33200 | 33250 | 33200 | 808 |
| 447 | 20230622 | 114500 | 2219469850 | 33250 | 33200 | 33250 | 33200 | 257 |
| 448 | 20230622 | 114400 | 2210935650 | 33200 | 33150 | 33200 | 33150 | 272 |
| 449 | 20230622 | 114300 | 2201918800 | 33200 | 33200 | 33200 | 33200 | 1 |
| 450 | 20230622 | 114200 | 2201885600 | 33150 | 33200 | 33200 | 33150 | 70 |
| 451 | 20230622 | 114100 | 2199563450 | 33250 | 33250 | 33250 | 33250 | 0 |
| 452 | 20230622 | 114000 | 2199563450 | 33250 | 33150 | 33250 | 33150 | 69 |
| 453 | 20230622 | 113900 | 2197273750 | 33150 | 33150 | 33150 | 33150 | 3 |
| 454 | 20230622 | 113800 | 2197174300 | 33200 | 33150 | 33200 | 33150 | 100 |
| 455 | 20230622 | 113700 | 2193857650 | 33150 | 33150 | 33150 | 33150 | 30 |
| 456 | 20230622 | 113600 | 2192863150 | 33150 | 33200 | 33200 | 33150 | 463 |
| 457 | 20230622 | 113500 | 2177514650 | 33200 | 33250 | 33250 | 33200 | 321 |
| 458 | 20230622 | 113400 | 2166857200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 459 | 20230622 | 113300 | 2166857200 | 33300 | 33250 | 33300 | 33250 | 160 |
| 460 | 20230622 | 113200 | 2161536700 | 33250 | 33250 | 33300 | 33250 | 518 |
| 461 | 20230622 | 113100 | 2144313100 | 33250 | 33150 | 33250 | 33150 | 922 |
| 462 | 20230622 | 113000 | 2113690450 | 33200 | 33200 | 33200 | 33200 | 16 |
| 463 | 20230622 | 112900 | 2113159250 | 33200 | 33250 | 33250 | 33200 | 9 |
| 464 | 20230622 | 112800 | 2112860400 | 33250 | 33050 | 33250 | 33050 | 697 |
| 465 | 20230622 | 112700 | 2089770700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 466 | 20230622 | 112600 | 2089770700 | 33100 | 33050 | 33100 | 33000 | 151 |
| 467 | 20230622 | 112500 | 2084781450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 468 | 20230622 | 112400 | 2084781450 | 33050 | 33050 | 33100 | 33000 | 657 |
| 469 | 20230622 | 112300 | 2063076950 | 33050 | 33000 | 33050 | 33000 | 67 |
| 470 | 20230622 | 112200 | 2060865850 | 33050 | 33100 | 33100 | 33000 | 3047 |
| 471 | 20230622 | 112100 | 1960239000 | 33150 | 33150 | 33150 | 33100 | 64 |
| 472 | 20230622 | 112000 | 1958118700 | 33200 | 33150 | 33200 | 33150 | 393 |
| 473 | 20230622 | 111900 | 1945089100 | 33200 | 33200 | 33200 | 33200 | 3 |
| 474 | 20230622 | 111800 | 1944989500 | 33200 | 33200 | 33200 | 33200 | 134 |
| 475 | 20230622 | 111700 | 1940540700 | 33250 | 33250 | 33250 | 33250 | 0 |
| 476 | 20230622 | 111600 | 1940540700 | 33250 | 33250 | 33250 | 33200 | 46 |
| 477 | 20230622 | 111500 | 1939013400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 478 | 20230622 | 111400 | 1939013400 | 33200 | 33250 | 33250 | 33200 | 53 |
| 479 | 20230622 | 111300 | 1937253750 | 33200 | 33250 | 33300 | 33200 | 202 |
| 480 | 20230622 | 111200 | 1930539600 | 33250 | 33250 | 33250 | 33250 | 2 |
| 481 | 20230622 | 111100 | 1930473100 | 33250 | 33250 | 33250 | 33250 | 11 |
| 482 | 20230622 | 111000 | 1930107350 | 33300 | 33250 | 33300 | 33250 | 23 |
| 483 | 20230622 | 110900 | 1929342550 | 33250 | 33300 | 33300 | 33250 | 7 |
| 484 | 20230622 | 110800 | 1929109750 | 33250 | 33200 | 33250 | 33200 | 126 |
| 485 | 20230622 | 110700 | 1924923100 | 33250 | 33250 | 33250 | 33250 | 2 |
| 486 | 20230622 | 110600 | 1924856600 | 33250 | 33250 | 33250 | 33250 | 133 |
| 487 | 20230622 | 110500 | 1920434350 | 33250 | 33200 | 33250 | 33200 | 187 |
| 488 | 20230622 | 110400 | 1914225800 | 33250 | 33250 | 33250 | 33250 | 171 |
| 489 | 20230622 | 110300 | 1908540050 | 33300 | 33250 | 33300 | 33250 | 96 |
| 490 | 20230622 | 110200 | 1905345000 | 33300 | 33250 | 33300 | 33250 | 52 |
| 491 | 20230622 | 110100 | 1903615900 | 33250 | 33250 | 33300 | 33250 | 6 |
| 492 | 20230622 | 110000 | 1903416350 | 33250 | 33250 | 33250 | 33200 | 90 |
| 493 | 20230622 | 105900 | 1900423900 | 33300 | 33300 | 33300 | 33300 | 25 |
| 494 | 20230622 | 105800 | 1899591400 | 33300 | 33250 | 33300 | 33250 | 52 |
| 495 | 20230622 | 105700 | 1897862350 | 33300 | 33300 | 33300 | 33300 | 0 |
| 496 | 20230622 | 105600 | 1897862350 | 33300 | 33300 | 33300 | 33250 | 177 |
| 497 | 20230622 | 105500 | 1891970400 | 33300 | 33250 | 33300 | 33250 | 83 |
| 498 | 20230622 | 105400 | 1889209000 | 33300 | 33400 | 33400 | 33300 | 791 |
| 499 | 20230622 | 105300 | 1862864650 | 33400 | 33400 | 33400 | 33400 | 413 |
| 500 | 20230622 | 105200 | 1849070450 | 33500 | 33350 | 33500 | 33350 | 851 |
| 501 | 20230622 | 105100 | 1820658400 | 33300 | 33400 | 33400 | 33300 | 522 |
| 502 | 20230622 | 105000 | 1803252350 | 33350 | 33400 | 33450 | 33350 | 245 |
| 503 | 20230622 | 104900 | 1795073750 | 33350 | 33300 | 33350 | 33300 | 918 |
| 504 | 20230622 | 104800 | 1764501950 | 33300 | 33300 | 33300 | 33250 | 117 |
| 505 | 20230622 | 104700 | 1760609000 | 33300 | 33300 | 33350 | 33250 | 2272 |
| 506 | 20230622 | 104600 | 1685001250 | 33250 | 33300 | 33300 | 33250 | 32 |
| 507 | 20230622 | 104500 | 1683937200 | 33300 | 33250 | 33300 | 33250 | 68 |
| 508 | 20230622 | 104400 | 1681675900 | 33250 | 33250 | 33250 | 33250 | 100 |
| 509 | 20230622 | 104300 | 1678350900 | 33300 | 33250 | 33300 | 33250 | 1616 |
| 510 | 20230622 | 104200 | 1624618750 | 33250 | 33150 | 33250 | 33150 | 91 |
| 511 | 20230622 | 104100 | 1621599950 | 33200 | 33200 | 33200 | 33200 | 32 |
| 512 | 20230622 | 104000 | 1620537550 | 33200 | 33200 | 33200 | 33150 | 153 |
| 513 | 20230622 | 103900 | 1615460200 | 33200 | 33200 | 33200 | 33200 | 70 |
| 514 | 20230622 | 103800 | 1613136200 | 33150 | 33150 | 33150 | 33150 | 46 |
| 515 | 20230622 | 103700 | 1611611300 | 33200 | 33200 | 33200 | 33200 | 5 |
| 516 | 20230622 | 103600 | 1611445300 | 33250 | 33200 | 33250 | 33200 | 17 |
| 517 | 20230622 | 103500 | 1610880500 | 33200 | 33200 | 33200 | 33200 | 32 |
| 518 | 20230622 | 103400 | 1609818100 | 33200 | 33200 | 33200 | 33200 | 262 |
| 519 | 20230622 | 103300 | 1601119700 | 33250 | 33250 | 33250 | 33250 | 96 |
| 520 | 20230622 | 103200 | 1597927700 | 33250 | 33300 | 33300 | 33250 | 101 |
| 521 | 20230622 | 103100 | 1594569400 | 33250 | 33250 | 33250 | 33250 | 159 |
| 522 | 20230622 | 103000 | 1589282650 | 33250 | 33250 | 33250 | 33250 | 55 |
| 523 | 20230622 | 102900 | 1587453900 | 33250 | 33250 | 33250 | 33250 | 2 |
| 524 | 20230622 | 102800 | 1587387400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 525 | 20230622 | 102700 | 1587387400 | 33200 | 33200 | 33200 | 33200 | 32 |
| 526 | 20230622 | 102600 | 1586325000 | 33250 | 33250 | 33250 | 33250 | 2 |
| 527 | 20230622 | 102500 | 1586258500 | 33250 | 33250 | 33250 | 33250 | 78 |
| 528 | 20230622 | 102400 | 1583665000 | 33250 | 33300 | 33300 | 33250 | 227 |
| 529 | 20230622 | 102300 | 1576115900 | 33300 | 33300 | 33300 | 33300 | 118 |
| 530 | 20230622 | 102200 | 1572186500 | 33350 | 33350 | 33350 | 33350 | 0 |
| 531 | 20230622 | 102100 | 1572186500 | 33350 | 33300 | 33350 | 33300 | 33 |
| 532 | 20230622 | 102000 | 1571087550 | 33300 | 33250 | 33300 | 33250 | 9 |
| 533 | 20230622 | 101900 | 1570788250 | 33300 | 33350 | 33350 | 33300 | 313 |
| 534 | 20230622 | 101800 | 1560363650 | 33350 | 33300 | 33350 | 33300 | 203 |
| 535 | 20230622 | 101700 | 1553603600 | 33300 | 33400 | 33450 | 33300 | 520 |
| 536 | 20230622 | 101600 | 1536240750 | 33450 | 33450 | 33450 | 33450 | 1 |
| 537 | 20230622 | 101500 | 1536207300 | 33450 | 33400 | 33450 | 33400 | 32 |
| 538 | 20230622 | 101400 | 1535138450 | 33400 | 33450 | 33450 | 33400 | 144 |
| 539 | 20230622 | 101300 | 1530327350 | 33450 | 33450 | 33450 | 33400 | 6 |
| 540 | 20230622 | 101200 | 1530126750 | 33400 | 33350 | 33400 | 33350 | 343 |
| 541 | 20230622 | 101100 | 1518680550 | 33400 | 33350 | 33400 | 33350 | 58 |
| 542 | 20230622 | 101000 | 1516746150 | 33350 | 33300 | 33350 | 33300 | 250 |
| 543 | 20230622 | 100900 | 1508409650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 544 | 20230622 | 100800 | 1508409650 | 33300 | 33300 | 33300 | 33300 | 1 |
| 545 | 20230622 | 100700 | 1508376350 | 33300 | 33300 | 33300 | 33300 | 1 |
| 546 | 20230622 | 100600 | 1508343050 | 33350 | 33300 | 33350 | 33300 | 266 |
| 547 | 20230622 | 100500 | 1499484450 | 33300 | 33300 | 33300 | 33300 | 0 |
| 548 | 20230622 | 100400 | 1499484450 | 33300 | 33350 | 33350 | 33300 | 136 |
| 549 | 20230622 | 100300 | 1494950550 | 33350 | 33300 | 33350 | 33300 | 26 |
| 550 | 20230622 | 100200 | 1494084250 | 33350 | 33300 | 33350 | 33300 | 204 |
| 551 | 20230622 | 100100 | 1487290850 | 33300 | 33350 | 33350 | 33300 | 56 |
| 552 | 20230622 | 100000 | 1485423300 | 33350 | 33200 | 33350 | 33200 | 1086 |
| 553 | 20230622 | 095900 | 1449296650 | 33200 | 33150 | 33200 | 33150 | 151 |
| 554 | 20230622 | 095800 | 1444288450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 555 | 20230622 | 095700 | 1444288450 | 33200 | 33150 | 33200 | 33150 | 835 |
| 556 | 20230622 | 095600 | 1416599900 | 33150 | 33100 | 33150 | 33050 | 619 |
| 557 | 20230622 | 095500 | 1396111500 | 33100 | 33000 | 33100 | 33000 | 1075 |
| 558 | 20230622 | 095400 | 1360607000 | 33050 | 33050 | 33050 | 33050 | 155 |
| 559 | 20230622 | 095300 | 1355484250 | 33050 | 33050 | 33050 | 33050 | 277 |
| 560 | 20230622 | 095200 | 1346329400 | 33050 | 33000 | 33050 | 33000 | 452 |
| 561 | 20230622 | 095100 | 1331413000 | 33000 | 32900 | 33000 | 32900 | 1795 |
| 562 | 20230622 | 095000 | 1272270150 | 32900 | 32850 | 32950 | 32850 | 1441 |
| 563 | 20230622 | 094900 | 1224883350 | 32800 | 32850 | 32950 | 32800 | 1505 |
| 564 | 20230622 | 094800 | 1175458850 | 32950 | 32950 | 32950 | 32950 | 20 |
| 565 | 20230622 | 094700 | 1174799850 | 32950 | 32950 | 32950 | 32750 | 1103 |
| 566 | 20230622 | 094600 | 1138584400 | 32950 | 33100 | 33150 | 32950 | 1580 |
| 567 | 20230622 | 094500 | 1086356350 | 33150 | 33000 | 33150 | 33000 | 2055 |
| 568 | 20230622 | 094400 | 1018439450 | 33000 | 32950 | 33000 | 32800 | 3758 |
| 569 | 20230622 | 094300 | 894693150 | 32850 | 33000 | 33000 | 32850 | 558 |
| 570 | 20230622 | 094200 | 876302700 | 32800 | 32900 | 32950 | 32800 | 2890 |
| 571 | 20230622 | 094100 | 781369200 | 32900 | 32950 | 32950 | 32900 | 540 |
| 572 | 20230622 | 094000 | 763598500 | 32950 | 32950 | 33000 | 32950 | 364 |
| 573 | 20230622 | 093900 | 751601900 | 33000 | 33050 | 33050 | 33000 | 2448 |
| 574 | 20230622 | 093800 | 670784600 | 33050 | 33050 | 33100 | 33050 | 248 |
| 575 | 20230622 | 093700 | 662588000 | 33050 | 33100 | 33100 | 33000 | 988 |
| 576 | 20230622 | 093600 | 629932250 | 33100 | 33150 | 33150 | 33100 | 473 |
| 577 | 20230622 | 093500 | 614275400 | 33100 | 33100 | 33150 | 33100 | 260 |
| 578 | 20230622 | 093400 | 605669300 | 33100 | 33150 | 33150 | 33100 | 234 |
| 579 | 20230622 | 093300 | 597923550 | 33100 | 33150 | 33200 | 33100 | 604 |
| 580 | 20230622 | 093200 | 577902850 | 33150 | 33250 | 33300 | 33150 | 29 |
| 581 | 20230622 | 093100 | 576939200 | 33300 | 33300 | 33300 | 33300 | 6 |
| 582 | 20230622 | 093000 | 576739400 | 33300 | 33300 | 33450 | 33200 | 1087 |
| 583 | 20230622 | 092900 | 540617600 | 33300 | 33200 | 33300 | 33100 | 408 |
| 584 | 20230622 | 092800 | 527066650 | 33200 | 33200 | 33200 | 33150 | 425 |
| 585 | 20230622 | 092700 | 512957000 | 33200 | 33350 | 33350 | 33050 | 3999 |
| 586 | 20230622 | 092600 | 380506500 | 33450 | 33400 | 33450 | 33250 | 414 |
| 587 | 20230622 | 092500 | 366727950 | 33550 | 33400 | 33550 | 33300 | 1311 |
| 588 | 20230622 | 092400 | 323000050 | 33500 | 33500 | 33500 | 33450 | 142 |
| 589 | 20230622 | 092300 | 318248550 | 33550 | 33600 | 33650 | 33500 | 237 |
| 590 | 20230622 | 092200 | 310293200 | 33650 | 33700 | 33700 | 33650 | 793 |
| 591 | 20230622 | 092100 | 283592600 | 33750 | 33750 | 33750 | 33750 | 227 |
| 592 | 20230622 | 092000 | 275931350 | 33750 | 33750 | 33750 | 33750 | 342 |
| 593 | 20230622 | 091900 | 264388850 | 33750 | 33750 | 33750 | 33750 | 77 |
| 594 | 20230622 | 091800 | 261790100 | 33750 | 33800 | 33800 | 33750 | 104 |
| 595 | 20230622 | 091700 | 258275350 | 33800 | 33900 | 33900 | 33800 | 105 |
| 596 | 20230622 | 091600 | 254723350 | 33900 | 33900 | 33900 | 33900 | 468 |
| 597 | 20230622 | 091500 | 238858150 | 33900 | 33850 | 33900 | 33750 | 166 |
| 598 | 20230622 | 091400 | 233237000 | 33700 | 33650 | 33900 | 33650 | 464 |
| 599 | 20230622 | 091300 | 217570750 | 33700 | 33700 | 33700 | 33700 | 109 |
| 600 | 20230622 | 091200 | 213897450 | 33600 | 33500 | 33600 | 33500 | 524 |
| 601 | 20230622 | 091100 | 196330400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 602 | 20230622 | 091000 | 196330400 | 33500 | 33500 | 33500 | 33450 | 444 |
| 603 | 20230622 | 090900 | 181457650 | 33500 | 33500 | 33550 | 33500 | 242 |
| 604 | 20230622 | 090800 | 173349100 | 33550 | 33600 | 33600 | 33550 | 319 |
| 605 | 20230622 | 090700 | 162640350 | 33550 | 33600 | 33700 | 33550 | 492 |
| 606 | 20230622 | 090600 | 146117650 | 33550 | 33550 | 33550 | 33550 | 31 |
| 607 | 20230622 | 090500 | 145077600 | 33550 | 33550 | 33550 | 33550 | 81 |
| 608 | 20230622 | 090400 | 142360050 | 33550 | 33450 | 33550 | 33400 | 137 |
| 609 | 20230622 | 090300 | 137778150 | 33400 | 33300 | 33600 | 33300 | 2258 |
| 610 | 20230622 | 090200 | 62170700 | 33150 | 33250 | 33250 | 33150 | 364 |
| 611 | 20230622 | 090100 | 50094450 | 33250 | 33250 | 33250 | 33150 | 188 |
| 612 | 20230622 | 090000 | 43845700 | 33250 | 33150 | 33250 | 33150 | 1322 |