33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 192800 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 2373 |
| 3 | 20230622 | 192700 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 4 | 20230622 | 192600 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 5 | 20230622 | 192500 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 6 | 20230622 | 192400 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 7 | 20230622 | 192300 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 8 | 20230622 | 192200 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 9 | 20230622 | 192100 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 10 | 20230622 | 192000 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 11 | 20230622 | 191900 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 12 | 20230622 | 191800 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 13 | 20230622 | 191700 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 14 | 20230622 | 191600 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 15 | 20230622 | 191500 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 16 | 20230622 | 191400 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 17 | 20230622 | 191300 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 18 | 20230622 | 191200 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 19 | 20230622 | 191100 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 20 | 20230622 | 191000 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 21 | 20230622 | 190900 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 22 | 20230622 | 190800 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 23 | 20230622 | 190700 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 24 | 20230622 | 190600 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 25 | 20230622 | 190500 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 26 | 20230622 | 190400 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 27 | 20230622 | 190300 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 28 | 20230622 | 190200 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 29 | 20230622 | 190100 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 30 | 20230622 | 190000 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 31 | 20230622 | 185900 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 32 | 20230622 | 185800 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 2373 |
| 33 | 20230622 | 185700 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 34 | 20230622 | 185600 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 35 | 20230622 | 185500 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 36 | 20230622 | 185400 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 37 | 20230622 | 185300 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 38 | 20230622 | 185200 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 39 | 20230622 | 185100 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 40 | 20230622 | 185000 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 41 | 20230622 | 184900 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 42 | 20230622 | 184800 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 43 | 20230622 | 184700 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 44 | 20230622 | 184600 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 45 | 20230622 | 184500 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 46 | 20230622 | 184400 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 47 | 20230622 | 184300 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 48 | 20230622 | 184200 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 49 | 20230622 | 184100 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 50 | 20230622 | 184000 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 51 | 20230622 | 183900 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 52 | 20230622 | 183800 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 53 | 20230622 | 183700 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 54 | 20230622 | 183600 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 55 | 20230622 | 183500 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 56 | 20230622 | 183400 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 57 | 20230622 | 183300 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 58 | 20230622 | 183200 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 59 | 20230622 | 183100 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 60 | 20230622 | 183000 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 61 | 20230622 | 182900 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 62 | 20230622 | 182800 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 2373 |
| 63 | 20230622 | 182700 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 64 | 20230622 | 182600 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 65 | 20230622 | 182500 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 66 | 20230622 | 182400 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 67 | 20230622 | 182300 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 68 | 20230622 | 182200 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 69 | 20230622 | 182100 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 70 | 20230622 | 182000 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 71 | 20230622 | 181900 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 72 | 20230622 | 181800 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 73 | 20230622 | 181700 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 74 | 20230622 | 181600 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 75 | 20230622 | 181500 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 76 | 20230622 | 181400 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 77 | 20230622 | 181300 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 78 | 20230622 | 181200 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 79 | 20230622 | 181100 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 80 | 20230622 | 181000 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 81 | 20230622 | 180900 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 82 | 20230622 | 180800 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 83 | 20230622 | 180700 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 84 | 20230622 | 180600 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 85 | 20230622 | 180500 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 86 | 20230622 | 180400 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 87 | 20230622 | 180300 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 88 | 20230622 | 180200 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 89 | 20230622 | 180100 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 90 | 20230622 | 180000 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 91 | 20230622 | 175900 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 92 | 20230622 | 175800 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 2373 |
| 93 | 20230622 | 175700 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 94 | 20230622 | 175600 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 95 | 20230622 | 175500 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 96 | 20230622 | 175400 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 97 | 20230622 | 175300 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 98 | 20230622 | 175200 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 99 | 20230622 | 175100 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 100 | 20230622 | 175000 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 101 | 20230622 | 174900 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 102 | 20230622 | 174800 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 103 | 20230622 | 174700 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 104 | 20230622 | 174600 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 105 | 20230622 | 174500 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 106 | 20230622 | 174400 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 107 | 20230622 | 174300 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 108 | 20230622 | 174200 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 109 | 20230622 | 174100 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 110 | 20230622 | 174000 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 111 | 20230622 | 173900 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 112 | 20230622 | 173800 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 113 | 20230622 | 173700 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 114 | 20230622 | 173600 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 115 | 20230622 | 173500 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 116 | 20230622 | 173400 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 117 | 20230622 | 173300 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 118 | 20230622 | 173200 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 119 | 20230622 | 173100 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 120 | 20230622 | 173000 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 121 | 20230622 | 172900 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 122 | 20230622 | 172800 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 2373 |
| 123 | 20230622 | 172700 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 124 | 20230622 | 172600 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 125 | 20230622 | 172500 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 126 | 20230622 | 172400 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 127 | 20230622 | 172300 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 128 | 20230622 | 172200 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 129 | 20230622 | 172100 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 130 | 20230622 | 172000 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 131 | 20230622 | 171900 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 132 | 20230622 | 171800 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 133 | 20230622 | 171700 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 134 | 20230622 | 171600 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 135 | 20230622 | 171500 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 136 | 20230622 | 171400 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 137 | 20230622 | 171300 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 138 | 20230622 | 171200 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 139 | 20230622 | 171100 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 140 | 20230622 | 171000 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 141 | 20230622 | 170900 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 142 | 20230622 | 170800 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 143 | 20230622 | 170700 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 144 | 20230622 | 170600 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 145 | 20230622 | 170500 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 146 | 20230622 | 170400 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 147 | 20230622 | 170300 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 148 | 20230622 | 170200 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 149 | 20230622 | 170100 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 150 | 20230622 | 170000 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 151 | 20230622 | 165900 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 152 | 20230622 | 165800 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 2373 |
| 153 | 20230622 | 165700 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 154 | 20230622 | 165600 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 155 | 20230622 | 165500 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 156 | 20230622 | 165400 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 157 | 20230622 | 165300 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 158 | 20230622 | 165200 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 159 | 20230622 | 165100 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 160 | 20230622 | 165000 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 161 | 20230622 | 164900 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 162 | 20230622 | 164800 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 163 | 20230622 | 164700 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 164 | 20230622 | 164600 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 165 | 20230622 | 164500 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 166 | 20230622 | 164400 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 167 | 20230622 | 164300 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 168 | 20230622 | 164200 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 169 | 20230622 | 164100 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 170 | 20230622 | 164000 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 171 | 20230622 | 163900 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 172 | 20230622 | 163800 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 173 | 20230622 | 163700 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 174 | 20230622 | 163600 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 175 | 20230622 | 163500 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 176 | 20230622 | 163400 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 177 | 20230622 | 163300 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 178 | 20230622 | 163200 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 179 | 20230622 | 163100 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 180 | 20230622 | 163000 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 181 | 20230622 | 162900 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 182 | 20230622 | 162800 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 2373 |
| 183 | 20230622 | 162700 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 184 | 20230622 | 162600 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 185 | 20230622 | 162500 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 186 | 20230622 | 162400 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 187 | 20230622 | 162300 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 188 | 20230622 | 162200 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 189 | 20230622 | 162100 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 190 | 20230622 | 162000 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 191 | 20230622 | 161900 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 192 | 20230622 | 161800 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 193 | 20230622 | 161700 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 194 | 20230622 | 161600 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 195 | 20230622 | 161500 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 196 | 20230622 | 161400 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 197 | 20230622 | 161300 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 198 | 20230622 | 161200 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 199 | 20230622 | 161100 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 200 | 20230622 | 161000 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 201 | 20230622 | 160900 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 202 | 20230622 | 160800 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 203 | 20230622 | 160700 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 204 | 20230622 | 160600 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 205 | 20230622 | 160500 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 206 | 20230622 | 160400 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 207 | 20230622 | 160300 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 208 | 20230622 | 160200 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 209 | 20230622 | 160100 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 210 | 20230622 | 160000 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 211 | 20230622 | 155900 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 212 | 20230622 | 155800 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 2373 |
| 213 | 20230622 | 155700 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 214 | 20230622 | 155600 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 215 | 20230622 | 155500 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 216 | 20230622 | 155400 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 217 | 20230622 | 155300 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 218 | 20230622 | 155200 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 219 | 20230622 | 155100 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 220 | 20230622 | 155000 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 221 | 20230622 | 154900 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 222 | 20230622 | 154800 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 223 | 20230622 | 154700 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 224 | 20230622 | 154600 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 225 | 20230622 | 154500 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 226 | 20230622 | 154400 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 227 | 20230622 | 154300 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 228 | 20230622 | 154200 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 229 | 20230622 | 154100 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 230 | 20230622 | 154000 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 231 | 20230622 | 153900 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 232 | 20230622 | 153800 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 233 | 20230622 | 153700 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 234 | 20230622 | 153600 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 235 | 20230622 | 153500 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 236 | 20230622 | 153400 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 237 | 20230622 | 153300 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 238 | 20230622 | 153200 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 239 | 20230622 | 153100 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 240 | 20230622 | 153000 | 3190538150 | 35250 | 35250 | 35250 | 35250 | 2373 |
| 241 | 20230622 | 152900 | 3106889900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 242 | 20230622 | 152800 | 3106889900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 243 | 20230622 | 152700 | 3106889900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 244 | 20230622 | 152600 | 3106889900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 245 | 20230622 | 152500 | 3106889900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 246 | 20230622 | 152400 | 3106889900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 247 | 20230622 | 152300 | 3106889900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 248 | 20230622 | 152200 | 3106889900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 249 | 20230622 | 152100 | 3106889900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 250 | 20230622 | 152000 | 3106889900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 251 | 20230622 | 151900 | 3106889900 | 35150 | 35150 | 35150 | 35100 | 65 |
| 252 | 20230622 | 151800 | 3104605200 | 35100 | 35150 | 35150 | 35100 | 997 |
| 253 | 20230622 | 151700 | 3069603450 | 35150 | 35150 | 35200 | 35150 | 187 |
| 254 | 20230622 | 151600 | 3063029800 | 35200 | 35150 | 35200 | 35150 | 12 |
| 255 | 20230622 | 151500 | 3062607800 | 35150 | 35150 | 35200 | 35150 | 506 |
| 256 | 20230622 | 151400 | 3044820900 | 35200 | 35150 | 35200 | 35150 | 276 |
| 257 | 20230622 | 151300 | 3035107650 | 35150 | 35150 | 35150 | 35150 | 305 |
| 258 | 20230622 | 151200 | 3024386900 | 35200 | 35150 | 35200 | 35150 | 162 |
| 259 | 20230622 | 151100 | 3018692350 | 35150 | 35200 | 35200 | 35150 | 428 |
| 260 | 20230622 | 151000 | 3003632350 | 35200 | 35150 | 35200 | 35150 | 133 |
| 261 | 20230622 | 150900 | 2998957350 | 35200 | 35150 | 35200 | 35150 | 32 |
| 262 | 20230622 | 150800 | 2997832350 | 35150 | 35150 | 35150 | 35150 | 8 |
| 263 | 20230622 | 150700 | 2997551150 | 35200 | 35200 | 35200 | 35150 | 25 |
| 264 | 20230622 | 150600 | 2996672200 | 35150 | 35200 | 35200 | 35150 | 20 |
| 265 | 20230622 | 150500 | 2995968950 | 35200 | 35150 | 35200 | 35150 | 13 |
| 266 | 20230622 | 150400 | 2995511800 | 35150 | 35200 | 35200 | 35150 | 44 |
| 267 | 20230622 | 150300 | 2993964950 | 35150 | 35200 | 35200 | 35150 | 76 |
| 268 | 20230622 | 150200 | 2991291650 | 35200 | 35150 | 35200 | 35150 | 12 |
| 269 | 20230622 | 150100 | 2990869600 | 35200 | 35200 | 35200 | 35200 | 50 |
| 270 | 20230622 | 150000 | 2989109600 | 35200 | 35250 | 35300 | 35200 | 544 |
| 271 | 20230622 | 145900 | 2969946550 | 35250 | 35250 | 35300 | 35150 | 285 |
| 272 | 20230622 | 145800 | 2959910250 | 35100 | 35250 | 35250 | 35100 | 160 |
| 273 | 20230622 | 145700 | 2954277750 | 35200 | 35150 | 35200 | 35100 | 414 |
| 274 | 20230622 | 145600 | 2939717450 | 35150 | 35100 | 35150 | 35100 | 145 |
| 275 | 20230622 | 145500 | 2934626000 | 35100 | 35100 | 35150 | 35100 | 340 |
| 276 | 20230622 | 145400 | 2922691800 | 35150 | 35150 | 35150 | 35100 | 263 |
| 277 | 20230622 | 145300 | 2913457150 | 35200 | 35200 | 35200 | 35150 | 46 |
| 278 | 20230622 | 145200 | 2911839800 | 35150 | 35250 | 35250 | 35150 | 1882 |
| 279 | 20230622 | 145100 | 2845595000 | 35200 | 35200 | 35300 | 35200 | 307 |
| 280 | 20230622 | 145000 | 2834767750 | 35300 | 35200 | 35300 | 35200 | 1115 |
| 281 | 20230622 | 144900 | 2795509650 | 35300 | 35300 | 35300 | 35200 | 95 |
| 282 | 20230622 | 144800 | 2792161050 | 35300 | 35200 | 35300 | 35200 | 233 |
| 283 | 20230622 | 144700 | 2783953550 | 35100 | 35150 | 35150 | 35100 | 289 |
| 284 | 20230622 | 144600 | 2773797150 | 35100 | 35100 | 35150 | 35100 | 246 |
| 285 | 20230622 | 144500 | 2765162350 | 35100 | 35100 | 35100 | 35100 | 116 |
| 286 | 20230622 | 144400 | 2761090750 | 35100 | 35200 | 35200 | 35100 | 113 |
| 287 | 20230622 | 144300 | 2757121900 | 35100 | 35200 | 35200 | 35100 | 70 |
| 288 | 20230622 | 144200 | 2754663900 | 35100 | 35100 | 35150 | 35100 | 217 |
| 289 | 20230622 | 144100 | 2747047000 | 35100 | 35100 | 35100 | 35100 | 156 |
| 290 | 20230622 | 144000 | 2741571400 | 35150 | 35150 | 35150 | 35100 | 179 |
| 291 | 20230622 | 143900 | 2735287850 | 35100 | 35150 | 35200 | 35100 | 357 |
| 292 | 20230622 | 143800 | 2722756600 | 35100 | 35150 | 35200 | 35100 | 105 |
| 293 | 20230622 | 143700 | 2719069000 | 35150 | 35150 | 35200 | 35100 | 235 |
| 294 | 20230622 | 143600 | 2710811950 | 35150 | 35150 | 35150 | 35100 | 376 |
| 295 | 20230622 | 143500 | 2697610450 | 35150 | 35150 | 35200 | 35100 | 143 |
| 296 | 20230622 | 143400 | 2692584800 | 35100 | 35150 | 35150 | 35100 | 161 |
| 297 | 20230622 | 143300 | 2686932500 | 35100 | 35100 | 35150 | 35100 | 172 |
| 298 | 20230622 | 143200 | 2680895050 | 35100 | 35100 | 35100 | 35100 | 95 |
| 299 | 20230622 | 143100 | 2677560550 | 35150 | 35100 | 35150 | 35100 | 83 |
| 300 | 20230622 | 143000 | 2674647000 | 35100 | 35150 | 35150 | 35100 | 101 |
| 301 | 20230622 | 142900 | 2671101150 | 35100 | 35100 | 35150 | 35100 | 60 |
| 302 | 20230622 | 142800 | 2668995100 | 35100 | 35050 | 35150 | 35050 | 388 |
| 303 | 20230622 | 142700 | 2655377000 | 35100 | 35100 | 35100 | 35100 | 128 |
| 304 | 20230622 | 142600 | 2650884200 | 35150 | 35050 | 35150 | 35050 | 322 |
| 305 | 20230622 | 142500 | 2639588400 | 35050 | 35050 | 35200 | 35000 | 940 |
| 306 | 20230622 | 142400 | 2606679450 | 35200 | 35150 | 35200 | 35050 | 4267 |
| 307 | 20230622 | 142300 | 2456964800 | 35150 | 35200 | 35200 | 35150 | 651 |
| 308 | 20230622 | 142200 | 2434081950 | 35150 | 35200 | 35250 | 35150 | 89 |
| 309 | 20230622 | 142100 | 2430949750 | 35200 | 35200 | 35250 | 35200 | 82 |
| 310 | 20230622 | 142000 | 2428063100 | 35200 | 35200 | 35250 | 35200 | 89 |
| 311 | 20230622 | 141900 | 2424930250 | 35200 | 35200 | 35250 | 35200 | 92 |
| 312 | 20230622 | 141800 | 2421691600 | 35250 | 35200 | 35250 | 35200 | 107 |
| 313 | 20230622 | 141700 | 2417924700 | 35200 | 35250 | 35250 | 35200 | 233 |
| 314 | 20230622 | 141600 | 2409711750 | 35250 | 35250 | 35300 | 35250 | 139 |
| 315 | 20230622 | 141500 | 2404807000 | 35250 | 35300 | 35300 | 35250 | 70 |
| 316 | 20230622 | 141400 | 2402339300 | 35250 | 35250 | 35250 | 35250 | 15 |
| 317 | 20230622 | 141300 | 2401810550 | 35300 | 35300 | 35300 | 35250 | 105 |
| 318 | 20230622 | 141200 | 2398109050 | 35250 | 35250 | 35300 | 35250 | 120 |
| 319 | 20230622 | 141100 | 2393878800 | 35250 | 35300 | 35300 | 35250 | 136 |
| 320 | 20230622 | 141000 | 2389082500 | 35300 | 35300 | 35350 | 35300 | 28 |
| 321 | 20230622 | 140900 | 2388093900 | 35300 | 35300 | 35350 | 35300 | 25 |
| 322 | 20230622 | 140800 | 2387211150 | 35350 | 35350 | 35350 | 35350 | 24 |
| 323 | 20230622 | 140700 | 2386362750 | 35400 | 35350 | 35400 | 35300 | 303 |
| 324 | 20230622 | 140600 | 2375660200 | 35350 | 35300 | 35350 | 35300 | 22 |
| 325 | 20230622 | 140500 | 2374882850 | 35300 | 35350 | 35350 | 35300 | 55 |
| 326 | 20230622 | 140400 | 2372941100 | 35400 | 35350 | 35400 | 35350 | 15 |
| 327 | 20230622 | 140300 | 2372410700 | 35350 | 35350 | 35350 | 35350 | 22 |
| 328 | 20230622 | 140200 | 2371633000 | 35350 | 35350 | 35350 | 35350 | 52 |
| 329 | 20230622 | 140100 | 2369794800 | 35350 | 35300 | 35350 | 35300 | 19 |
| 330 | 20230622 | 140000 | 2369123900 | 35300 | 35350 | 35350 | 35300 | 202 |
| 331 | 20230622 | 135900 | 2361983700 | 35350 | 35350 | 35350 | 35350 | 20 |
| 332 | 20230622 | 135800 | 2361276700 | 35400 | 35350 | 35400 | 35350 | 15 |
| 333 | 20230622 | 135700 | 2360746400 | 35350 | 35400 | 35400 | 35350 | 31 |
| 334 | 20230622 | 135600 | 2359649050 | 35400 | 35400 | 35450 | 35350 | 59 |
| 335 | 20230622 | 135500 | 2357561700 | 35300 | 35300 | 35300 | 35300 | 1 |
| 336 | 20230622 | 135400 | 2357526400 | 35450 | 35300 | 35450 | 35300 | 1263 |
| 337 | 20230622 | 135300 | 2312857400 | 35350 | 35300 | 35350 | 35300 | 358 |
| 338 | 20230622 | 135200 | 2300212100 | 35300 | 35350 | 35350 | 35300 | 10 |
| 339 | 20230622 | 135100 | 2299858900 | 35300 | 35350 | 35350 | 35300 | 13 |
| 340 | 20230622 | 135000 | 2299399750 | 35350 | 35300 | 35350 | 35300 | 11 |
| 341 | 20230622 | 134900 | 2299011250 | 35350 | 35350 | 35350 | 35350 | 376 |
| 342 | 20230622 | 134800 | 2285719650 | 35350 | 35350 | 35350 | 35350 | 114 |
| 343 | 20230622 | 134700 | 2281689750 | 35350 | 35350 | 35350 | 35300 | 82 |
| 344 | 20230622 | 134600 | 2278792100 | 35350 | 35350 | 35350 | 35350 | 37 |
| 345 | 20230622 | 134500 | 2277484150 | 35350 | 35350 | 35350 | 35350 | 4 |
| 346 | 20230622 | 134400 | 2277342750 | 35300 | 35350 | 35350 | 35300 | 18 |
| 347 | 20230622 | 134300 | 2276706850 | 35350 | 35350 | 35350 | 35350 | 24 |
| 348 | 20230622 | 134200 | 2275858450 | 35350 | 35350 | 35350 | 35350 | 40 |
| 349 | 20230622 | 134100 | 2274444450 | 35350 | 35400 | 35400 | 35350 | 95 |
| 350 | 20230622 | 134000 | 2271085150 | 35400 | 35350 | 35400 | 35300 | 490 |
| 351 | 20230622 | 133900 | 2253744000 | 35350 | 35350 | 35350 | 35350 | 142 |
| 352 | 20230622 | 133800 | 2248724300 | 35300 | 35350 | 35350 | 35300 | 19 |
| 353 | 20230622 | 133700 | 2248053000 | 35300 | 35350 | 35350 | 35300 | 101 |
| 354 | 20230622 | 133600 | 2244483700 | 35350 | 35300 | 35350 | 35300 | 46 |
| 355 | 20230622 | 133500 | 2242857950 | 35300 | 35350 | 35350 | 35300 | 282 |
| 356 | 20230622 | 133400 | 2232895900 | 35350 | 35250 | 35350 | 35250 | 408 |
| 357 | 20230622 | 133300 | 2218473750 | 35200 | 35250 | 35250 | 35200 | 11 |
| 358 | 20230622 | 133200 | 2218086400 | 35250 | 35250 | 35300 | 35250 | 194 |
| 359 | 20230622 | 133100 | 2211247650 | 35300 | 35250 | 35300 | 35250 | 89 |
| 360 | 20230622 | 133000 | 2208108850 | 35250 | 35250 | 35250 | 35250 | 57 |
| 361 | 20230622 | 132900 | 2206099600 | 35300 | 35300 | 35300 | 35300 | 4 |
| 362 | 20230622 | 132800 | 2205958400 | 35300 | 35300 | 35300 | 35300 | 518 |
| 363 | 20230622 | 132700 | 2187673000 | 35300 | 35350 | 35350 | 35300 | 28 |
| 364 | 20230622 | 132600 | 2186683550 | 35350 | 35300 | 35350 | 35300 | 10 |
| 365 | 20230622 | 132500 | 2186330500 | 35300 | 35250 | 35300 | 35250 | 147 |
| 366 | 20230622 | 132400 | 2181141750 | 35250 | 35250 | 35250 | 35250 | 57 |
| 367 | 20230622 | 132300 | 2179132500 | 35300 | 35250 | 35300 | 35250 | 266 |
| 368 | 20230622 | 132200 | 2169755800 | 35150 | 35200 | 35200 | 35150 | 43 |
| 369 | 20230622 | 132100 | 2168244100 | 35150 | 35250 | 35250 | 35150 | 31 |
| 370 | 20230622 | 132000 | 2167154100 | 35150 | 35200 | 35200 | 35150 | 293 |
| 371 | 20230622 | 131900 | 2156840900 | 35200 | 35200 | 35200 | 35200 | 7 |
| 372 | 20230622 | 131800 | 2156594500 | 35250 | 35250 | 35250 | 35250 | 4 |
| 373 | 20230622 | 131700 | 2156453500 | 35200 | 35200 | 35200 | 35200 | 18 |
| 374 | 20230622 | 131600 | 2155819900 | 35250 | 35250 | 35250 | 35250 | 63 |
| 375 | 20230622 | 131500 | 2153599150 | 35250 | 35200 | 35250 | 35200 | 128 |
| 376 | 20230622 | 131400 | 2149089000 | 35150 | 35150 | 35150 | 35150 | 19 |
| 377 | 20230622 | 131300 | 2148421150 | 35200 | 35200 | 35200 | 35200 | 106 |
| 378 | 20230622 | 131200 | 2144689950 | 35150 | 35200 | 35200 | 35150 | 15 |
| 379 | 20230622 | 131100 | 2144162350 | 35200 | 35150 | 35200 | 35150 | 12 |
| 380 | 20230622 | 131000 | 2143740250 | 35200 | 35200 | 35200 | 35200 | 5 |
| 381 | 20230622 | 130900 | 2143564250 | 35150 | 35200 | 35200 | 35150 | 31 |
| 382 | 20230622 | 130800 | 2142474550 | 35150 | 35200 | 35200 | 35150 | 1034 |
| 383 | 20230622 | 130700 | 2106118500 | 35200 | 35250 | 35250 | 35200 | 13 |
| 384 | 20230622 | 130600 | 2105660650 | 35200 | 35250 | 35250 | 35200 | 8 |
| 385 | 20230622 | 130500 | 2105378900 | 35200 | 35300 | 35300 | 35200 | 16 |
| 386 | 20230622 | 130400 | 2104815450 | 35300 | 35250 | 35300 | 35250 | 134 |
| 387 | 20230622 | 130300 | 2100091750 | 35200 | 35200 | 35200 | 35200 | 8 |
| 388 | 20230622 | 130200 | 2099810150 | 35200 | 35250 | 35250 | 35200 | 11 |
| 389 | 20230622 | 130100 | 2099422750 | 35250 | 35250 | 35250 | 35250 | 4 |
| 390 | 20230622 | 130000 | 2099281750 | 35250 | 35200 | 35250 | 35200 | 88 |
| 391 | 20230622 | 125900 | 2096180100 | 35250 | 35200 | 35250 | 35150 | 16 |
| 392 | 20230622 | 125800 | 2095616500 | 35200 | 35150 | 35200 | 35150 | 11 |
| 393 | 20230622 | 125700 | 2095229700 | 35200 | 35250 | 35250 | 35200 | 28 |
| 394 | 20230622 | 125600 | 2094243900 | 35200 | 35250 | 35250 | 35200 | 61 |
| 395 | 20230622 | 125500 | 2092096450 | 35250 | 35250 | 35250 | 35250 | 4 |
| 396 | 20230622 | 125400 | 2091955450 | 35250 | 35250 | 35250 | 35200 | 342 |
| 397 | 20230622 | 125300 | 2079900100 | 35300 | 35250 | 35300 | 35250 | 19 |
| 398 | 20230622 | 125200 | 2079230150 | 35250 | 35250 | 35250 | 35250 | 60 |
| 399 | 20230622 | 125100 | 2077115150 | 35300 | 35300 | 35300 | 35300 | 4 |
| 400 | 20230622 | 125000 | 2076973950 | 35300 | 35350 | 35350 | 35300 | 313 |
| 401 | 20230622 | 124900 | 2065924850 | 35300 | 35300 | 35300 | 35300 | 106 |
| 402 | 20230622 | 124800 | 2062183050 | 35350 | 35200 | 35350 | 35200 | 21 |
| 403 | 20230622 | 124700 | 2061443700 | 35350 | 35250 | 35350 | 35250 | 100 |
| 404 | 20230622 | 124600 | 2057914300 | 35200 | 35200 | 35200 | 35150 | 124 |
| 405 | 20230622 | 124500 | 2053550000 | 35150 | 35150 | 35150 | 35150 | 133 |
| 406 | 20230622 | 124400 | 2048875050 | 35150 | 35150 | 35150 | 35150 | 15 |
| 407 | 20230622 | 124300 | 2048347800 | 35150 | 35200 | 35200 | 35100 | 663 |
| 408 | 20230622 | 124200 | 2025051150 | 35200 | 35200 | 35200 | 35150 | 99 |
| 409 | 20230622 | 124100 | 2021569950 | 35200 | 35250 | 35250 | 35200 | 66 |
| 410 | 20230622 | 124000 | 2019246550 | 35200 | 35200 | 35200 | 35200 | 51 |
| 411 | 20230622 | 123900 | 2017451350 | 35200 | 35250 | 35250 | 35200 | 17 |
| 412 | 20230622 | 123800 | 2016852550 | 35200 | 35200 | 35200 | 35200 | 57 |
| 413 | 20230622 | 123700 | 2014846150 | 35250 | 35200 | 35250 | 35150 | 31 |
| 414 | 20230622 | 123600 | 2013756100 | 35200 | 35200 | 35200 | 35200 | 200 |
| 415 | 20230622 | 123500 | 2006716100 | 35200 | 35200 | 35200 | 35150 | 97 |
| 416 | 20230622 | 123400 | 2003304200 | 35150 | 35200 | 35200 | 35150 | 831 |
| 417 | 20230622 | 123300 | 1974094050 | 35200 | 35200 | 35200 | 35200 | 28 |
| 418 | 20230622 | 123200 | 1973108450 | 35200 | 35200 | 35200 | 35200 | 14 |
| 419 | 20230622 | 123100 | 1972615650 | 35200 | 35200 | 35250 | 35200 | 864 |
| 420 | 20230622 | 123000 | 1942200100 | 35250 | 35250 | 35250 | 35250 | 104 |
| 421 | 20230622 | 122900 | 1938534100 | 35200 | 35200 | 35200 | 35200 | 85 |
| 422 | 20230622 | 122800 | 1935542100 | 35250 | 35250 | 35250 | 35250 | 532 |
| 423 | 20230622 | 122700 | 1916789100 | 35300 | 35300 | 35300 | 35300 | 1 |
| 424 | 20230622 | 122600 | 1916753800 | 35300 | 35250 | 35300 | 35250 | 156 |
| 425 | 20230622 | 122500 | 1911254650 | 35300 | 35300 | 35350 | 35300 | 441 |
| 426 | 20230622 | 122400 | 1895686150 | 35350 | 35300 | 35350 | 35300 | 109 |
| 427 | 20230622 | 122300 | 1891837800 | 35300 | 35350 | 35350 | 35300 | 54 |
| 428 | 20230622 | 122200 | 1889931400 | 35350 | 35350 | 35350 | 35350 | 1 |
| 429 | 20230622 | 122100 | 1889896050 | 35350 | 35350 | 35350 | 35350 | 157 |
| 430 | 20230622 | 122000 | 1884346100 | 35350 | 35350 | 35350 | 35350 | 109 |
| 431 | 20230622 | 121900 | 1880492950 | 35350 | 35350 | 35350 | 35350 | 172 |
| 432 | 20230622 | 121800 | 1874412750 | 35450 | 35350 | 35450 | 35350 | 501 |
| 433 | 20230622 | 121700 | 1856673550 | 35350 | 35350 | 35350 | 35350 | 3 |
| 434 | 20230622 | 121600 | 1856567500 | 35300 | 35350 | 35350 | 35300 | 106 |
| 435 | 20230622 | 121500 | 1852824450 | 35300 | 35350 | 35350 | 35300 | 52 |
| 436 | 20230622 | 121400 | 1850986900 | 35350 | 35350 | 35350 | 35350 | 394 |
| 437 | 20230622 | 121300 | 1837059000 | 35350 | 35400 | 35400 | 35350 | 111 |
| 438 | 20230622 | 121200 | 1833132300 | 35350 | 35350 | 35350 | 35350 | 0 |
| 439 | 20230622 | 121100 | 1833132300 | 35350 | 35350 | 35350 | 35350 | 10 |
| 440 | 20230622 | 121000 | 1832778800 | 35400 | 35400 | 35400 | 35400 | 1 |
| 441 | 20230622 | 120900 | 1832743400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 442 | 20230622 | 120800 | 1832743400 | 35350 | 35350 | 35350 | 35350 | 10 |
| 443 | 20230622 | 120700 | 1832389900 | 35350 | 35350 | 35350 | 35350 | 1 |
| 444 | 20230622 | 120600 | 1832354550 | 35400 | 35400 | 35400 | 35400 | 0 |
| 445 | 20230622 | 120500 | 1832354550 | 35400 | 35400 | 35400 | 35400 | 1 |
| 446 | 20230622 | 120400 | 1832319150 | 35400 | 35400 | 35400 | 35400 | 1 |
| 447 | 20230622 | 120300 | 1832283750 | 35400 | 35300 | 35400 | 35300 | 159 |
| 448 | 20230622 | 120200 | 1826662250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 449 | 20230622 | 120100 | 1826662250 | 35350 | 35350 | 35350 | 35350 | 138 |
| 450 | 20230622 | 120000 | 1821783950 | 35350 | 35350 | 35350 | 35350 | 5 |
| 451 | 20230622 | 115900 | 1821607200 | 35350 | 35350 | 35350 | 35350 | 2 |
| 452 | 20230622 | 115800 | 1821536500 | 35350 | 35350 | 35350 | 35350 | 3 |
| 453 | 20230622 | 115700 | 1821430450 | 35350 | 35350 | 35350 | 35350 | 0 |
| 454 | 20230622 | 115600 | 1821430450 | 35350 | 35350 | 35350 | 35350 | 1 |
| 455 | 20230622 | 115500 | 1821395100 | 35250 | 35350 | 35350 | 35250 | 1419 |
| 456 | 20230622 | 115400 | 1771357450 | 35350 | 35400 | 35400 | 35350 | 357 |
| 457 | 20230622 | 115300 | 1758737250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 458 | 20230622 | 115200 | 1758737250 | 35400 | 35400 | 35400 | 35400 | 5 |
| 459 | 20230622 | 115100 | 1758560250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 460 | 20230622 | 115000 | 1758560250 | 35400 | 35400 | 35400 | 35400 | 1 |
| 461 | 20230622 | 114900 | 1758524850 | 35350 | 35400 | 35400 | 35350 | 47 |
| 462 | 20230622 | 114800 | 1756863300 | 35400 | 35350 | 35400 | 35350 | 18 |
| 463 | 20230622 | 114700 | 1756226500 | 35350 | 35350 | 35350 | 35300 | 481 |
| 464 | 20230622 | 114600 | 1739246800 | 35350 | 35400 | 35400 | 35350 | 13 |
| 465 | 20230622 | 114500 | 1738787000 | 35400 | 35300 | 35400 | 35300 | 73 |
| 466 | 20230622 | 114400 | 1736210000 | 35400 | 35350 | 35400 | 35300 | 26 |
| 467 | 20230622 | 114300 | 1735290750 | 35350 | 35350 | 35350 | 35350 | 120 |
| 468 | 20230622 | 114200 | 1731048750 | 35350 | 35350 | 35350 | 35350 | 5 |
| 469 | 20230622 | 114100 | 1730872000 | 35350 | 35350 | 35350 | 35350 | 10 |
| 470 | 20230622 | 114000 | 1730518500 | 35400 | 35350 | 35400 | 35350 | 8 |
| 471 | 20230622 | 113900 | 1730235650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 472 | 20230622 | 113800 | 1730235650 | 35350 | 35300 | 35350 | 35300 | 28 |
| 473 | 20230622 | 113700 | 1729246600 | 35350 | 35350 | 35350 | 35350 | 91 |
| 474 | 20230622 | 113600 | 1726029750 | 35350 | 35350 | 35350 | 35350 | 4 |
| 475 | 20230622 | 113500 | 1725888350 | 35300 | 35350 | 35350 | 35300 | 439 |
| 476 | 20230622 | 113400 | 1710386450 | 35350 | 35300 | 35350 | 35300 | 96 |
| 477 | 20230622 | 113300 | 1706993000 | 35300 | 35300 | 35350 | 35300 | 59 |
| 478 | 20230622 | 113200 | 1704910100 | 35300 | 35350 | 35350 | 35300 | 6 |
| 479 | 20230622 | 113100 | 1704698250 | 35350 | 35300 | 35400 | 35300 | 82 |
| 480 | 20230622 | 113000 | 1701798450 | 35350 | 35350 | 35350 | 35350 | 61 |
| 481 | 20230622 | 112900 | 1699642100 | 35350 | 35400 | 35400 | 35350 | 30 |
| 482 | 20230622 | 112800 | 1698581400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 483 | 20230622 | 112700 | 1698581400 | 35400 | 35350 | 35400 | 35350 | 2 |
| 484 | 20230622 | 112600 | 1698510650 | 35350 | 35300 | 35350 | 35300 | 150 |
| 485 | 20230622 | 112500 | 1693208200 | 35300 | 35300 | 35300 | 35300 | 235 |
| 486 | 20230622 | 112400 | 1684912700 | 35300 | 35250 | 35300 | 35250 | 347 |
| 487 | 20230622 | 112300 | 1672663850 | 35300 | 35300 | 35300 | 35250 | 457 |
| 488 | 20230622 | 112200 | 1656535350 | 35350 | 35350 | 35350 | 35350 | 4 |
| 489 | 20230622 | 112100 | 1656393950 | 35300 | 35300 | 35300 | 35300 | 88 |
| 490 | 20230622 | 112000 | 1653287550 | 35300 | 35300 | 35300 | 35300 | 391 |
| 491 | 20230622 | 111900 | 1639485250 | 35300 | 35350 | 35350 | 35300 | 113 |
| 492 | 20230622 | 111800 | 1635495200 | 35350 | 35350 | 35350 | 35350 | 1 |
| 493 | 20230622 | 111700 | 1635459850 | 35400 | 35400 | 35400 | 35400 | 1 |
| 494 | 20230622 | 111600 | 1635424450 | 35350 | 35350 | 35350 | 35350 | 400 |
| 495 | 20230622 | 111500 | 1621284450 | 35450 | 35400 | 35450 | 35400 | 22 |
| 496 | 20230622 | 111400 | 1620505150 | 35350 | 35350 | 35350 | 35350 | 20 |
| 497 | 20230622 | 111300 | 1619798150 | 35350 | 35300 | 35350 | 35300 | 255 |
| 498 | 20230622 | 111200 | 1610793900 | 35350 | 35350 | 35350 | 35350 | 111 |
| 499 | 20230622 | 111100 | 1606870050 | 35350 | 35350 | 35350 | 35350 | 44 |
| 500 | 20230622 | 111000 | 1605314650 | 35350 | 35350 | 35350 | 35350 | 22 |
| 501 | 20230622 | 110900 | 1604536950 | 35350 | 35350 | 35350 | 35350 | 16 |
| 502 | 20230622 | 110800 | 1603971350 | 35350 | 35350 | 35350 | 35350 | 15 |
| 503 | 20230622 | 110700 | 1603441100 | 35300 | 35300 | 35300 | 35300 | 211 |
| 504 | 20230622 | 110600 | 1595992800 | 35300 | 35350 | 35350 | 35300 | 190 |
| 505 | 20230622 | 110500 | 1589285150 | 35300 | 35300 | 35300 | 35300 | 3 |
| 506 | 20230622 | 110400 | 1589179250 | 35300 | 35350 | 35350 | 35300 | 65 |
| 507 | 20230622 | 110300 | 1586881550 | 35350 | 35450 | 35450 | 35350 | 45 |
| 508 | 20230622 | 110200 | 1585290700 | 35450 | 35450 | 35450 | 35350 | 292 |
| 509 | 20230622 | 110100 | 1574968200 | 35450 | 35400 | 35450 | 35400 | 364 |
| 510 | 20230622 | 110000 | 1562082450 | 35350 | 35350 | 35350 | 35350 | 336 |
| 511 | 20230622 | 105900 | 1550204850 | 35350 | 35350 | 35350 | 35300 | 283 |
| 512 | 20230622 | 105800 | 1540211650 | 35350 | 35350 | 35350 | 35350 | 312 |
| 513 | 20230622 | 105700 | 1529182450 | 35400 | 35400 | 35400 | 35400 | 242 |
| 514 | 20230622 | 105600 | 1520615650 | 35450 | 35450 | 35450 | 35450 | 326 |
| 515 | 20230622 | 105500 | 1509058950 | 35500 | 35500 | 35500 | 35500 | 2 |
| 516 | 20230622 | 105400 | 1508987950 | 35500 | 35500 | 35500 | 35500 | 1 |
| 517 | 20230622 | 105300 | 1508952450 | 35500 | 35450 | 35500 | 35450 | 22 |
| 518 | 20230622 | 105200 | 1508171500 | 35500 | 35500 | 35500 | 35500 | 6 |
| 519 | 20230622 | 105100 | 1507958500 | 35450 | 35450 | 35450 | 35400 | 693 |
| 520 | 20230622 | 105000 | 1483395900 | 35500 | 35500 | 35500 | 35500 | 0 |
| 521 | 20230622 | 104900 | 1483395900 | 35500 | 35500 | 35500 | 35500 | 28 |
| 522 | 20230622 | 104800 | 1482401900 | 35500 | 35500 | 35500 | 35500 | 11 |
| 523 | 20230622 | 104700 | 1482011400 | 35500 | 35500 | 35500 | 35500 | 3 |
| 524 | 20230622 | 104600 | 1481904900 | 35500 | 35500 | 35500 | 35500 | 1 |
| 525 | 20230622 | 104500 | 1481869400 | 35450 | 35450 | 35450 | 35450 | 100 |
| 526 | 20230622 | 104400 | 1478324400 | 35500 | 35450 | 35500 | 35450 | 56 |
| 527 | 20230622 | 104300 | 1476338400 | 35450 | 35450 | 35450 | 35450 | 12 |
| 528 | 20230622 | 104200 | 1475913000 | 35450 | 35500 | 35500 | 35450 | 314 |
| 529 | 20230622 | 104100 | 1464772950 | 35500 | 35500 | 35500 | 35500 | 5 |
| 530 | 20230622 | 104000 | 1464595450 | 35500 | 35500 | 35500 | 35500 | 406 |
| 531 | 20230622 | 103900 | 1450182450 | 35550 | 35500 | 35600 | 35500 | 1298 |
| 532 | 20230622 | 103800 | 1404048800 | 35500 | 35500 | 35500 | 35500 | 14 |
| 533 | 20230622 | 103700 | 1403551800 | 35500 | 35500 | 35500 | 35500 | 878 |
| 534 | 20230622 | 103600 | 1372382800 | 35500 | 35500 | 35500 | 35500 | 100 |
| 535 | 20230622 | 103500 | 1368832800 | 35500 | 35500 | 35500 | 35350 | 90 |
| 536 | 20230622 | 103400 | 1365642900 | 35500 | 35450 | 35500 | 35450 | 1039 |
| 537 | 20230622 | 103300 | 1328807950 | 35450 | 35350 | 35450 | 35350 | 207 |
| 538 | 20230622 | 103200 | 1321482100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 539 | 20230622 | 103100 | 1321482100 | 35350 | 35350 | 35350 | 35350 | 47 |
| 540 | 20230622 | 103000 | 1319820650 | 35350 | 35350 | 35350 | 35350 | 24 |
| 541 | 20230622 | 102900 | 1318972250 | 35450 | 35350 | 35450 | 35350 | 151 |
| 542 | 20230622 | 102800 | 1313634300 | 35350 | 35350 | 35350 | 35300 | 618 |
| 543 | 20230622 | 102700 | 1291788050 | 35400 | 35350 | 35400 | 35350 | 212 |
| 544 | 20230622 | 102600 | 1284283500 | 35350 | 35400 | 35400 | 35350 | 28 |
| 545 | 20230622 | 102500 | 1283293200 | 35350 | 35350 | 35400 | 35350 | 4 |
| 546 | 20230622 | 102400 | 1283151750 | 35350 | 35400 | 35400 | 35350 | 242 |
| 547 | 20230622 | 102300 | 1274592050 | 35350 | 35300 | 35350 | 35300 | 536 |
| 548 | 20230622 | 102200 | 1255662050 | 35350 | 35300 | 35350 | 35300 | 80 |
| 549 | 20230622 | 102100 | 1252836000 | 35300 | 35300 | 35300 | 35300 | 263 |
| 550 | 20230622 | 102000 | 1243552100 | 35350 | 35300 | 35350 | 35300 | 54 |
| 551 | 20230622 | 101900 | 1241644850 | 35300 | 35250 | 35300 | 35250 | 362 |
| 552 | 20230622 | 101800 | 1228869350 | 35250 | 35300 | 35300 | 35250 | 167 |
| 553 | 20230622 | 101700 | 1222976150 | 35300 | 35300 | 35300 | 35300 | 40 |
| 554 | 20230622 | 101600 | 1221564150 | 35300 | 35300 | 35350 | 35300 | 8 |
| 555 | 20230622 | 101500 | 1221281550 | 35300 | 35350 | 35350 | 35300 | 210 |
| 556 | 20230622 | 101400 | 1213866450 | 35350 | 35350 | 35350 | 35350 | 6 |
| 557 | 20230622 | 101300 | 1213654350 | 35350 | 35400 | 35400 | 35350 | 64 |
| 558 | 20230622 | 101200 | 1211391750 | 35400 | 35400 | 35400 | 35400 | 0 |
| 559 | 20230622 | 101100 | 1211391750 | 35400 | 35300 | 35400 | 35250 | 377 |
| 560 | 20230622 | 101000 | 1198080600 | 35300 | 35300 | 35300 | 35300 | 6 |
| 561 | 20230622 | 100900 | 1197868800 | 35350 | 35350 | 35350 | 35300 | 54 |
| 562 | 20230622 | 100800 | 1195961800 | 35300 | 35350 | 35350 | 35300 | 87 |
| 563 | 20230622 | 100700 | 1192886800 | 35350 | 35300 | 35350 | 35250 | 556 |
| 564 | 20230622 | 100600 | 1173260850 | 35300 | 35350 | 35350 | 35300 | 264 |
| 565 | 20230622 | 100500 | 1163941100 | 35350 | 35300 | 35350 | 35300 | 64 |
| 566 | 20230622 | 100400 | 1161681650 | 35300 | 35250 | 35300 | 35250 | 463 |
| 567 | 20230622 | 100300 | 1145343250 | 35300 | 35350 | 35350 | 35300 | 503 |
| 568 | 20230622 | 100200 | 1127586900 | 35350 | 35350 | 35350 | 35350 | 102 |
| 569 | 20230622 | 100100 | 1123981200 | 35350 | 35300 | 35400 | 35300 | 82 |
| 570 | 20230622 | 100000 | 1121086000 | 35300 | 35400 | 35400 | 35300 | 1158 |
| 571 | 20230622 | 095900 | 1080200200 | 35450 | 35350 | 35450 | 35350 | 64 |
| 572 | 20230622 | 095800 | 1077937400 | 35350 | 35350 | 35350 | 35350 | 285 |
| 573 | 20230622 | 095700 | 1067862650 | 35450 | 35350 | 35450 | 35350 | 297 |
| 574 | 20230622 | 095600 | 1057352250 | 35350 | 35300 | 35350 | 35300 | 378 |
| 575 | 20230622 | 095500 | 1044008150 | 35350 | 35350 | 35350 | 35350 | 302 |
| 576 | 20230622 | 095400 | 1033332450 | 35400 | 35400 | 35450 | 35400 | 10 |
| 577 | 20230622 | 095300 | 1032978400 | 35400 | 35450 | 35450 | 35350 | 816 |
| 578 | 20230622 | 095200 | 1004111550 | 35450 | 35400 | 35450 | 35400 | 256 |
| 579 | 20230622 | 095100 | 995047100 | 35400 | 35400 | 35400 | 35400 | 15 |
| 580 | 20230622 | 095000 | 994516100 | 35400 | 35450 | 35500 | 35400 | 1372 |
| 581 | 20230622 | 094900 | 945936050 | 35450 | 35450 | 35450 | 35450 | 110 |
| 582 | 20230622 | 094800 | 942036550 | 35500 | 35500 | 35500 | 35450 | 30 |
| 583 | 20230622 | 094700 | 940972550 | 35500 | 35450 | 35500 | 35450 | 109 |
| 584 | 20230622 | 094600 | 937108450 | 35450 | 35400 | 35450 | 35400 | 842 |
| 585 | 20230622 | 094500 | 907259600 | 35400 | 35400 | 35400 | 35400 | 176 |
| 586 | 20230622 | 094400 | 901029200 | 35400 | 35400 | 35400 | 35400 | 38 |
| 587 | 20230622 | 094300 | 899684000 | 35450 | 35450 | 35450 | 35450 | 48 |
| 588 | 20230622 | 094200 | 897982400 | 35450 | 35450 | 35450 | 35450 | 62 |
| 589 | 20230622 | 094100 | 895784500 | 35400 | 35450 | 35450 | 35400 | 61 |
| 590 | 20230622 | 094000 | 893625050 | 35350 | 35450 | 35450 | 35350 | 716 |
| 591 | 20230622 | 093900 | 868280450 | 35350 | 35350 | 35400 | 35350 | 184 |
| 592 | 20230622 | 093800 | 861775350 | 35350 | 35350 | 35350 | 35350 | 66 |
| 593 | 20230622 | 093700 | 859442250 | 35350 | 35450 | 35450 | 35300 | 81 |
| 594 | 20230622 | 093600 | 856578100 | 35250 | 35350 | 35350 | 35250 | 38 |
| 595 | 20230622 | 093500 | 855238450 | 35300 | 35500 | 35500 | 35300 | 772 |
| 596 | 20230622 | 093400 | 827927550 | 35500 | 35450 | 35500 | 35400 | 191 |
| 597 | 20230622 | 093300 | 821156600 | 35450 | 35450 | 35450 | 35450 | 279 |
| 598 | 20230622 | 093200 | 811266050 | 35450 | 35400 | 35450 | 35400 | 1878 |
| 599 | 20230622 | 093100 | 744733100 | 35350 | 35400 | 35400 | 35350 | 136 |
| 600 | 20230622 | 093000 | 739925000 | 35400 | 35300 | 35400 | 35200 | 69 |
| 601 | 20230622 | 092900 | 737493450 | 35200 | 35350 | 35350 | 35200 | 234 |
| 602 | 20230622 | 092800 | 729242050 | 35400 | 35200 | 35400 | 35200 | 49 |
| 603 | 20230622 | 092700 | 727511650 | 35200 | 35250 | 35250 | 35200 | 316 |
| 604 | 20230622 | 092600 | 716384650 | 35200 | 35450 | 35450 | 35200 | 724 |
| 605 | 20230622 | 092500 | 690865450 | 35450 | 35400 | 35500 | 35400 | 128 |
| 606 | 20230622 | 092400 | 686331950 | 35450 | 35300 | 35450 | 35300 | 913 |
| 607 | 20230622 | 092300 | 653992100 | 35300 | 35300 | 35450 | 35300 | 230 |
| 608 | 20230622 | 092200 | 645869250 | 35300 | 35450 | 35450 | 35300 | 302 |
| 609 | 20230622 | 092100 | 635192000 | 35400 | 35400 | 35400 | 35350 | 432 |
| 610 | 20230622 | 092000 | 619915950 | 35350 | 35300 | 35350 | 35200 | 594 |
| 611 | 20230622 | 091900 | 598956900 | 35300 | 35300 | 35300 | 35250 | 1055 |
| 612 | 20230622 | 091800 | 561743300 | 35250 | 35450 | 35450 | 35250 | 839 |
| 613 | 20230622 | 091700 | 532140300 | 35450 | 35450 | 35500 | 35450 | 16 |
| 614 | 20230622 | 091600 | 531573050 | 35500 | 35400 | 35500 | 35250 | 325 |
| 615 | 20230622 | 091500 | 520091800 | 35350 | 35500 | 35550 | 35350 | 995 |
| 616 | 20230622 | 091400 | 484763950 | 35550 | 35350 | 35550 | 35200 | 1912 |
| 617 | 20230622 | 091300 | 417093800 | 35450 | 35300 | 35450 | 35200 | 1002 |
| 618 | 20230622 | 091200 | 381658350 | 35200 | 35250 | 35300 | 35200 | 434 |
| 619 | 20230622 | 091100 | 366358900 | 35250 | 35450 | 35450 | 35250 | 648 |
| 620 | 20230622 | 091000 | 343479800 | 35400 | 35250 | 35400 | 35250 | 158 |
| 621 | 20230622 | 090900 | 337901600 | 35200 | 35450 | 35450 | 35200 | 164 |
| 622 | 20230622 | 090800 | 332091100 | 35450 | 35400 | 35500 | 35050 | 2679 |
| 623 | 20230622 | 090700 | 237684250 | 35500 | 35450 | 35550 | 35450 | 463 |
| 624 | 20230622 | 090600 | 221241650 | 35500 | 35500 | 35550 | 35400 | 298 |
| 625 | 20230622 | 090500 | 210664850 | 35500 | 35400 | 35600 | 35400 | 871 |
| 626 | 20230622 | 090400 | 179753450 | 35400 | 35050 | 35400 | 35050 | 1174 |
| 627 | 20230622 | 090300 | 138378500 | 35050 | 35050 | 35150 | 34900 | 1142 |
| 628 | 20230622 | 090200 | 98402950 | 35050 | 35000 | 35100 | 35000 | 789 |
| 629 | 20230622 | 090100 | 70764650 | 35000 | 34950 | 35050 | 34950 | 439 |
| 630 | 20230622 | 090000 | 55411450 | 35050 | 35000 | 35200 | 34950 | 1581 |