32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 184700 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 9954 |
| 3 | 20230622 | 184600 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 4 | 20230622 | 184500 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 5 | 20230622 | 184400 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 6 | 20230622 | 184300 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 7 | 20230622 | 184200 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 8 | 20230622 | 184100 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 9 | 20230622 | 184000 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 10 | 20230622 | 183900 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 11 | 20230622 | 183800 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 12 | 20230622 | 183700 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 13 | 20230622 | 183600 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 14 | 20230622 | 183500 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 15 | 20230622 | 183400 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 16 | 20230622 | 183300 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 17 | 20230622 | 183200 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 18 | 20230622 | 183100 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 19 | 20230622 | 183000 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 20 | 20230622 | 182900 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 21 | 20230622 | 182800 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 22 | 20230622 | 182700 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 23 | 20230622 | 182600 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 24 | 20230622 | 182500 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 25 | 20230622 | 182400 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 26 | 20230622 | 182300 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 27 | 20230622 | 182200 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 28 | 20230622 | 182100 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 29 | 20230622 | 182000 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 30 | 20230622 | 181900 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 31 | 20230622 | 181800 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 32 | 20230622 | 181700 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 9954 |
| 33 | 20230622 | 181600 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 34 | 20230622 | 181500 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 35 | 20230622 | 181400 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 36 | 20230622 | 181300 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 37 | 20230622 | 181200 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 38 | 20230622 | 181100 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 39 | 20230622 | 181000 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 40 | 20230622 | 180900 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 41 | 20230622 | 180800 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 42 | 20230622 | 180700 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 43 | 20230622 | 180600 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 44 | 20230622 | 180500 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 45 | 20230622 | 180400 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 46 | 20230622 | 180300 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 47 | 20230622 | 180200 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 48 | 20230622 | 180100 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 49 | 20230622 | 180000 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 50 | 20230622 | 175900 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 51 | 20230622 | 175800 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 52 | 20230622 | 175700 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 53 | 20230622 | 175600 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 54 | 20230622 | 175500 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 55 | 20230622 | 175400 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 56 | 20230622 | 175300 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 57 | 20230622 | 175200 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 58 | 20230622 | 175100 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 59 | 20230622 | 175000 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 60 | 20230622 | 174900 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 61 | 20230622 | 174800 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 62 | 20230622 | 174700 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 9954 |
| 63 | 20230622 | 174600 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 64 | 20230622 | 174500 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 65 | 20230622 | 174400 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 66 | 20230622 | 174300 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 67 | 20230622 | 174200 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 68 | 20230622 | 174100 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 69 | 20230622 | 174000 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 70 | 20230622 | 173900 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 71 | 20230622 | 173800 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 72 | 20230622 | 173700 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 73 | 20230622 | 173600 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 74 | 20230622 | 173500 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 75 | 20230622 | 173400 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 76 | 20230622 | 173300 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 77 | 20230622 | 173200 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 78 | 20230622 | 173100 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 79 | 20230622 | 173000 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 80 | 20230622 | 172900 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 81 | 20230622 | 172800 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 82 | 20230622 | 172700 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 83 | 20230622 | 172600 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 84 | 20230622 | 172500 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 85 | 20230622 | 172400 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 86 | 20230622 | 172300 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 87 | 20230622 | 172200 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 88 | 20230622 | 172100 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 89 | 20230622 | 172000 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 90 | 20230622 | 171900 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 91 | 20230622 | 171800 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 92 | 20230622 | 171700 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 9954 |
| 93 | 20230622 | 171600 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 94 | 20230622 | 171500 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 95 | 20230622 | 171400 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 96 | 20230622 | 171300 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 97 | 20230622 | 171200 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 98 | 20230622 | 171100 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 99 | 20230622 | 171000 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 100 | 20230622 | 170900 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 101 | 20230622 | 170800 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 102 | 20230622 | 170700 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 103 | 20230622 | 170600 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 104 | 20230622 | 170500 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 105 | 20230622 | 170400 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 106 | 20230622 | 170300 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 107 | 20230622 | 170200 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 108 | 20230622 | 170100 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 109 | 20230622 | 170000 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 110 | 20230622 | 165900 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 111 | 20230622 | 165800 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 112 | 20230622 | 165700 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 113 | 20230622 | 165600 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 114 | 20230622 | 165500 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 115 | 20230622 | 165400 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 116 | 20230622 | 165300 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 117 | 20230622 | 165200 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 118 | 20230622 | 165100 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 119 | 20230622 | 165000 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 120 | 20230622 | 164900 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 121 | 20230622 | 164800 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 122 | 20230622 | 164700 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 9954 |
| 123 | 20230622 | 164600 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 124 | 20230622 | 164500 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 125 | 20230622 | 164400 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 126 | 20230622 | 164300 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 127 | 20230622 | 164200 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 128 | 20230622 | 164100 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 129 | 20230622 | 164000 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 130 | 20230622 | 163900 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 131 | 20230622 | 163800 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 132 | 20230622 | 163700 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 133 | 20230622 | 163600 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 134 | 20230622 | 163500 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 135 | 20230622 | 163400 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 136 | 20230622 | 163300 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 137 | 20230622 | 163200 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 138 | 20230622 | 163100 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 139 | 20230622 | 163000 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 140 | 20230622 | 162900 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 141 | 20230622 | 162800 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 142 | 20230622 | 162700 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 143 | 20230622 | 162600 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 144 | 20230622 | 162500 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 145 | 20230622 | 162400 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 146 | 20230622 | 162300 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 147 | 20230622 | 162200 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 148 | 20230622 | 162100 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 149 | 20230622 | 162000 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 150 | 20230622 | 161900 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 151 | 20230622 | 161800 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 152 | 20230622 | 161700 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 9954 |
| 153 | 20230622 | 161600 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 154 | 20230622 | 161500 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 155 | 20230622 | 161400 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 156 | 20230622 | 161300 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 157 | 20230622 | 161200 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 158 | 20230622 | 161100 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 159 | 20230622 | 161000 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 160 | 20230622 | 160900 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 161 | 20230622 | 160800 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 162 | 20230622 | 160700 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 163 | 20230622 | 160600 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 164 | 20230622 | 160500 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 165 | 20230622 | 160400 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 166 | 20230622 | 160300 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 167 | 20230622 | 160200 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 168 | 20230622 | 160100 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 169 | 20230622 | 160000 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 170 | 20230622 | 155900 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 171 | 20230622 | 155800 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 172 | 20230622 | 155700 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 173 | 20230622 | 155600 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 174 | 20230622 | 155500 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 175 | 20230622 | 155400 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 176 | 20230622 | 155300 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 177 | 20230622 | 155200 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 178 | 20230622 | 155100 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 179 | 20230622 | 155000 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 180 | 20230622 | 154900 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 181 | 20230622 | 154800 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 182 | 20230622 | 154700 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 9954 |
| 183 | 20230622 | 154600 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 184 | 20230622 | 154500 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 185 | 20230622 | 154400 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 186 | 20230622 | 154300 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 187 | 20230622 | 154200 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 188 | 20230622 | 154100 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 189 | 20230622 | 154000 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 190 | 20230622 | 153900 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 191 | 20230622 | 153800 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 192 | 20230622 | 153700 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 193 | 20230622 | 153600 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 194 | 20230622 | 153500 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 195 | 20230622 | 153400 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 196 | 20230622 | 153300 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 197 | 20230622 | 153200 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 198 | 20230622 | 153100 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 199 | 20230622 | 153000 | 28326164100 | 32900 | 32900 | 32900 | 32900 | 9954 |
| 200 | 20230622 | 152900 | 27998677500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 201 | 20230622 | 152800 | 27998677500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 202 | 20230622 | 152700 | 27998677500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 203 | 20230622 | 152600 | 27998677500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 204 | 20230622 | 152500 | 27998677500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 205 | 20230622 | 152400 | 27998677500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 206 | 20230622 | 152300 | 27998677500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 207 | 20230622 | 152200 | 27998677500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 208 | 20230622 | 152100 | 27998677500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 209 | 20230622 | 152000 | 27998677500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 210 | 20230622 | 151900 | 27998677500 | 32900 | 32850 | 32900 | 32800 | 537 |
| 211 | 20230622 | 151800 | 27981037350 | 32850 | 32850 | 32950 | 32800 | 914 |
| 212 | 20230622 | 151700 | 27950979250 | 32900 | 32900 | 32900 | 32800 | 505 |
| 213 | 20230622 | 151600 | 27934400400 | 32800 | 32950 | 33000 | 32800 | 9692 |
| 214 | 20230622 | 151500 | 27615599150 | 32950 | 33000 | 33000 | 32900 | 859 |
| 215 | 20230622 | 151400 | 27587313050 | 33000 | 33000 | 33050 | 32950 | 1894 |
| 216 | 20230622 | 151300 | 27524846850 | 33000 | 33000 | 33050 | 32950 | 664 |
| 217 | 20230622 | 151200 | 27502947250 | 33050 | 33000 | 33050 | 33000 | 770 |
| 218 | 20230622 | 151100 | 27477522500 | 32950 | 32900 | 33000 | 32900 | 1041 |
| 219 | 20230622 | 151000 | 27443205500 | 32900 | 32900 | 32950 | 32900 | 1381 |
| 220 | 20230622 | 150900 | 27397770250 | 32950 | 32900 | 32950 | 32700 | 1518 |
| 221 | 20230622 | 150800 | 27347973250 | 32750 | 33000 | 33050 | 32500 | 12329 |
| 222 | 20230622 | 150700 | 26943841200 | 33050 | 33000 | 33100 | 33000 | 3251 |
| 223 | 20230622 | 150600 | 26836468900 | 33000 | 32900 | 33000 | 32900 | 1043 |
| 224 | 20230622 | 150500 | 26802116750 | 32850 | 32900 | 32950 | 32850 | 406 |
| 225 | 20230622 | 150400 | 26788770150 | 32850 | 32800 | 32900 | 32750 | 3369 |
| 226 | 20230622 | 150300 | 26678094100 | 32750 | 32700 | 32800 | 32700 | 799 |
| 227 | 20230622 | 150200 | 26651947350 | 32650 | 32600 | 32700 | 32550 | 1424 |
| 228 | 20230622 | 150100 | 26605445300 | 32550 | 32650 | 32650 | 32550 | 865 |
| 229 | 20230622 | 150000 | 26577256850 | 32650 | 32550 | 32700 | 32550 | 679 |
| 230 | 20230622 | 145900 | 26555106050 | 32550 | 32700 | 32750 | 32500 | 6572 |
| 231 | 20230622 | 145800 | 26340930750 | 32750 | 32800 | 32800 | 32700 | 407 |
| 232 | 20230622 | 145700 | 26327602650 | 32800 | 32750 | 32800 | 32750 | 339 |
| 233 | 20230622 | 145600 | 26316489550 | 32800 | 32800 | 32850 | 32750 | 514 |
| 234 | 20230622 | 145500 | 26299632850 | 32800 | 32850 | 32850 | 32750 | 247 |
| 235 | 20230622 | 145400 | 26291532250 | 32750 | 32800 | 32850 | 32750 | 414 |
| 236 | 20230622 | 145300 | 26277948550 | 32800 | 32700 | 32800 | 32700 | 1117 |
| 237 | 20230622 | 145200 | 26241346400 | 32800 | 32750 | 32800 | 32700 | 613 |
| 238 | 20230622 | 145100 | 26221289550 | 32650 | 32650 | 32700 | 32650 | 543 |
| 239 | 20230622 | 145000 | 26203544000 | 32700 | 32700 | 32800 | 32650 | 1450 |
| 240 | 20230622 | 144900 | 26156046700 | 32700 | 32800 | 32800 | 32700 | 1145 |
| 241 | 20230622 | 144800 | 26118548200 | 32800 | 32850 | 32900 | 32800 | 492 |
| 242 | 20230622 | 144700 | 26102397500 | 32800 | 32800 | 32900 | 32750 | 1289 |
| 243 | 20230622 | 144600 | 26060120400 | 32750 | 32650 | 32800 | 32600 | 1815 |
| 244 | 20230622 | 144500 | 26000744700 | 32650 | 32550 | 32650 | 32550 | 883 |
| 245 | 20230622 | 144400 | 25971960450 | 32550 | 32600 | 32600 | 32500 | 950 |
| 246 | 20230622 | 144300 | 25941058350 | 32550 | 32550 | 32600 | 32500 | 792 |
| 247 | 20230622 | 144200 | 25915307100 | 32500 | 32600 | 32600 | 32500 | 363 |
| 248 | 20230622 | 144100 | 25903498450 | 32600 | 32600 | 32650 | 32550 | 629 |
| 249 | 20230622 | 144000 | 25883013750 | 32600 | 32650 | 32700 | 32500 | 742 |
| 250 | 20230622 | 143900 | 25858807750 | 32700 | 32650 | 32700 | 32650 | 1189 |
| 251 | 20230622 | 143800 | 25819935400 | 32650 | 32600 | 32700 | 32500 | 1246 |
| 252 | 20230622 | 143700 | 25779315000 | 32550 | 32650 | 32650 | 32450 | 3315 |
| 253 | 20230622 | 143600 | 25671449250 | 32650 | 32650 | 32700 | 32550 | 2188 |
| 254 | 20230622 | 143500 | 25600075650 | 32650 | 32950 | 32950 | 32650 | 1044 |
| 255 | 20230622 | 143400 | 25565839900 | 32900 | 32800 | 32950 | 32800 | 875 |
| 256 | 20230622 | 143300 | 25537063100 | 32800 | 32850 | 32900 | 32800 | 849 |
| 257 | 20230622 | 143200 | 25509160800 | 32800 | 32700 | 32850 | 32650 | 3984 |
| 258 | 20230622 | 143100 | 25378691100 | 32700 | 32750 | 32850 | 32650 | 1965 |
| 259 | 20230622 | 143000 | 25314412900 | 32800 | 32900 | 32900 | 32800 | 835 |
| 260 | 20230622 | 142900 | 25287007450 | 32950 | 32750 | 32950 | 32700 | 2526 |
| 261 | 20230622 | 142800 | 25204146400 | 32800 | 32850 | 32950 | 32500 | 3566 |
| 262 | 20230622 | 142700 | 25087672550 | 32900 | 32950 | 33050 | 32850 | 5438 |
| 263 | 20230622 | 142600 | 24908717450 | 32950 | 32950 | 33000 | 32950 | 484 |
| 264 | 20230622 | 142500 | 24892767450 | 32950 | 33100 | 33150 | 32950 | 2925 |
| 265 | 20230622 | 142400 | 24796182250 | 33150 | 33050 | 33150 | 33050 | 232 |
| 266 | 20230622 | 142300 | 24788513400 | 33100 | 33100 | 33100 | 33050 | 579 |
| 267 | 20230622 | 142200 | 24769358350 | 33100 | 33100 | 33100 | 33050 | 194 |
| 268 | 20230622 | 142100 | 24762945750 | 33100 | 33150 | 33150 | 33050 | 1300 |
| 269 | 20230622 | 142000 | 24719951300 | 33150 | 33050 | 33200 | 33000 | 779 |
| 270 | 20230622 | 141900 | 24694158050 | 33100 | 33050 | 33100 | 33050 | 665 |
| 271 | 20230622 | 141800 | 24672179100 | 33050 | 33100 | 33100 | 33050 | 524 |
| 272 | 20230622 | 141700 | 24654849950 | 33100 | 33100 | 33100 | 33000 | 1243 |
| 273 | 20230622 | 141600 | 24613766400 | 33050 | 33050 | 33100 | 33000 | 162 |
| 274 | 20230622 | 141500 | 24608406850 | 33050 | 33050 | 33100 | 33000 | 1035 |
| 275 | 20230622 | 141400 | 24574203600 | 33050 | 33050 | 33050 | 33000 | 880 |
| 276 | 20230622 | 141300 | 24545152600 | 33000 | 33100 | 33150 | 33000 | 1432 |
| 277 | 20230622 | 141200 | 24497785150 | 33150 | 33100 | 33150 | 32950 | 980 |
| 278 | 20230622 | 141100 | 24465345500 | 32950 | 33000 | 33050 | 32950 | 1860 |
| 279 | 20230622 | 141000 | 24404030300 | 33000 | 33100 | 33150 | 32900 | 5934 |
| 280 | 20230622 | 140900 | 24208488500 | 33150 | 33000 | 33150 | 33000 | 194 |
| 281 | 20230622 | 140800 | 24202075800 | 33100 | 33050 | 33100 | 32900 | 5203 |
| 282 | 20230622 | 140700 | 24030593250 | 33050 | 33150 | 33150 | 33050 | 635 |
| 283 | 20230622 | 140600 | 24009568450 | 33100 | 33100 | 33100 | 32900 | 6294 |
| 284 | 20230622 | 140500 | 23801865350 | 33100 | 33150 | 33150 | 33050 | 1132 |
| 285 | 20230622 | 140400 | 23764395850 | 33150 | 33150 | 33150 | 33100 | 911 |
| 286 | 20230622 | 140300 | 23734231950 | 33200 | 33200 | 33200 | 33100 | 1073 |
| 287 | 20230622 | 140200 | 23698660500 | 33200 | 33250 | 33250 | 33150 | 864 |
| 288 | 20230622 | 140100 | 23670012300 | 33200 | 33250 | 33300 | 33200 | 1440 |
| 289 | 20230622 | 140000 | 23622174250 | 33300 | 33250 | 33300 | 33250 | 2138 |
| 290 | 20230622 | 135900 | 23551081050 | 33300 | 33300 | 33300 | 33250 | 791 |
| 291 | 20230622 | 135800 | 23524758200 | 33300 | 33450 | 33500 | 33250 | 2649 |
| 292 | 20230622 | 135700 | 23436552300 | 33450 | 33500 | 33550 | 33400 | 2425 |
| 293 | 20230622 | 135600 | 23355357600 | 33500 | 33550 | 33550 | 33500 | 170 |
| 294 | 20230622 | 135500 | 23349656150 | 33500 | 33550 | 33550 | 33500 | 311 |
| 295 | 20230622 | 135400 | 23339232650 | 33550 | 33500 | 33550 | 33450 | 427 |
| 296 | 20230622 | 135300 | 23324928750 | 33500 | 33450 | 33550 | 33450 | 638 |
| 297 | 20230622 | 135200 | 23303531000 | 33450 | 33600 | 33600 | 33450 | 565 |
| 298 | 20230622 | 135100 | 23284601800 | 33600 | 33600 | 33600 | 33450 | 2745 |
| 299 | 20230622 | 135000 | 23192657900 | 33550 | 33600 | 33600 | 33500 | 2154 |
| 300 | 20230622 | 134900 | 23120353350 | 33550 | 33700 | 33700 | 33550 | 1012 |
| 301 | 20230622 | 134800 | 23086322300 | 33650 | 33650 | 33750 | 33600 | 1970 |
| 302 | 20230622 | 134700 | 23019969800 | 33700 | 33650 | 33700 | 33650 | 796 |
| 303 | 20230622 | 134600 | 22993165450 | 33700 | 33650 | 33750 | 33600 | 1828 |
| 304 | 20230622 | 134500 | 22931550350 | 33700 | 33400 | 33750 | 33400 | 3886 |
| 305 | 20230622 | 134400 | 22800867950 | 33450 | 33550 | 33550 | 33400 | 1747 |
| 306 | 20230622 | 134300 | 22742403250 | 33550 | 33500 | 33550 | 33450 | 1448 |
| 307 | 20230622 | 134200 | 22693910100 | 33450 | 33400 | 33500 | 33400 | 719 |
| 308 | 20230622 | 134100 | 22669862050 | 33400 | 33500 | 33500 | 33400 | 188 |
| 309 | 20230622 | 134000 | 22663574800 | 33450 | 33400 | 33500 | 33400 | 1165 |
| 310 | 20230622 | 133900 | 22624592050 | 33400 | 33450 | 33500 | 33400 | 500 |
| 311 | 20230622 | 133800 | 22607860850 | 33500 | 33650 | 33650 | 33450 | 594 |
| 312 | 20230622 | 133700 | 22587929300 | 33650 | 33650 | 33650 | 33600 | 471 |
| 313 | 20230622 | 133600 | 22572099750 | 33650 | 33700 | 33750 | 33650 | 4481 |
| 314 | 20230622 | 133500 | 22421076400 | 33700 | 33350 | 33700 | 33350 | 3120 |
| 315 | 20230622 | 133400 | 22316419050 | 33350 | 33400 | 33400 | 33250 | 326 |
| 316 | 20230622 | 133300 | 22305555350 | 33400 | 33450 | 33500 | 33250 | 3361 |
| 317 | 20230622 | 133200 | 22193563450 | 33400 | 33500 | 33500 | 33300 | 1292 |
| 318 | 20230622 | 133100 | 22150411600 | 33500 | 33600 | 33600 | 33450 | 4036 |
| 319 | 20230622 | 133000 | 22015020000 | 33600 | 33200 | 33700 | 33200 | 3868 |
| 320 | 20230622 | 132900 | 21885372150 | 33200 | 33350 | 33400 | 33100 | 3009 |
| 321 | 20230622 | 132800 | 21785617700 | 33350 | 33400 | 33550 | 33350 | 3759 |
| 322 | 20230622 | 132700 | 21659908350 | 33400 | 33400 | 33450 | 33300 | 1559 |
| 323 | 20230622 | 132600 | 21607844950 | 33400 | 33200 | 33450 | 33150 | 1644 |
| 324 | 20230622 | 132500 | 21553119850 | 33200 | 33300 | 33300 | 33000 | 2632 |
| 325 | 20230622 | 132400 | 21466000250 | 33300 | 33250 | 33300 | 33150 | 1478 |
| 326 | 20230622 | 132300 | 21416828950 | 33300 | 33350 | 33350 | 33200 | 258 |
| 327 | 20230622 | 132200 | 21408249350 | 33350 | 33300 | 33400 | 33300 | 1901 |
| 328 | 20230622 | 132100 | 21344870850 | 33300 | 33200 | 33300 | 33100 | 899 |
| 329 | 20230622 | 132000 | 21315019000 | 33200 | 33100 | 33200 | 33100 | 617 |
| 330 | 20230622 | 131900 | 21294562800 | 33100 | 33100 | 33100 | 33050 | 344 |
| 331 | 20230622 | 131800 | 21283176550 | 33100 | 33050 | 33100 | 33000 | 244 |
| 332 | 20230622 | 131700 | 21275114450 | 33000 | 33050 | 33100 | 33000 | 1682 |
| 333 | 20230622 | 131600 | 21219533350 | 33050 | 33050 | 33100 | 33050 | 714 |
| 334 | 20230622 | 131500 | 21195927300 | 33050 | 33050 | 33200 | 33000 | 1384 |
| 335 | 20230622 | 131400 | 21150193150 | 33050 | 33300 | 33300 | 33000 | 8260 |
| 336 | 20230622 | 131300 | 20876434800 | 33300 | 33400 | 33400 | 33300 | 993 |
| 337 | 20230622 | 131200 | 20843325400 | 33350 | 33350 | 33400 | 33250 | 1064 |
| 338 | 20230622 | 131100 | 20807925350 | 33350 | 33450 | 33450 | 33350 | 2230 |
| 339 | 20230622 | 131000 | 20733468350 | 33450 | 33500 | 33550 | 33450 | 173 |
| 340 | 20230622 | 130900 | 20727673850 | 33500 | 33650 | 33650 | 33500 | 224 |
| 341 | 20230622 | 130800 | 20720153500 | 33650 | 33600 | 33650 | 33600 | 55 |
| 342 | 20230622 | 130700 | 20718304550 | 33650 | 33650 | 33650 | 33600 | 61 |
| 343 | 20230622 | 130600 | 20716254350 | 33600 | 33650 | 33650 | 33600 | 46 |
| 344 | 20230622 | 130500 | 20714708250 | 33650 | 33700 | 33750 | 33500 | 1397 |
| 345 | 20230622 | 130400 | 20667644100 | 33700 | 33450 | 33700 | 33450 | 2256 |
| 346 | 20230622 | 130300 | 20592037750 | 33450 | 33450 | 33450 | 33400 | 207 |
| 347 | 20230622 | 130200 | 20585122500 | 33400 | 33450 | 33450 | 33400 | 431 |
| 348 | 20230622 | 130100 | 20570721600 | 33400 | 33400 | 33450 | 33350 | 323 |
| 349 | 20230622 | 130000 | 20559934800 | 33450 | 33400 | 33450 | 33400 | 298 |
| 350 | 20230622 | 125900 | 20549971750 | 33350 | 33350 | 33400 | 33350 | 365 |
| 351 | 20230622 | 125800 | 20537788450 | 33400 | 33450 | 33450 | 33350 | 222 |
| 352 | 20230622 | 125700 | 20530381450 | 33450 | 33450 | 33450 | 33400 | 464 |
| 353 | 20230622 | 125600 | 20514879500 | 33500 | 33500 | 33500 | 33450 | 594 |
| 354 | 20230622 | 125500 | 20495002200 | 33500 | 33500 | 33500 | 33350 | 664 |
| 355 | 20230622 | 125400 | 20472825650 | 33450 | 33500 | 33500 | 33450 | 1177 |
| 356 | 20230622 | 125300 | 20433423400 | 33500 | 33500 | 33550 | 33450 | 724 |
| 357 | 20230622 | 125200 | 20409168600 | 33550 | 33550 | 33550 | 33500 | 592 |
| 358 | 20230622 | 125100 | 20389325600 | 33550 | 33500 | 33550 | 33450 | 831 |
| 359 | 20230622 | 125000 | 20361487650 | 33500 | 33400 | 33500 | 33400 | 549 |
| 360 | 20230622 | 124900 | 20343127000 | 33450 | 33350 | 33500 | 33300 | 1405 |
| 361 | 20230622 | 124800 | 20296197900 | 33350 | 33350 | 33400 | 33300 | 1558 |
| 362 | 20230622 | 124700 | 20244244500 | 33400 | 33450 | 33500 | 33350 | 1865 |
| 363 | 20230622 | 124600 | 20181906000 | 33450 | 33500 | 33500 | 33350 | 1110 |
| 364 | 20230622 | 124500 | 20144810000 | 33500 | 33550 | 33550 | 33400 | 4027 |
| 365 | 20230622 | 124400 | 20009976550 | 33500 | 33550 | 33550 | 33500 | 1321 |
| 366 | 20230622 | 124300 | 19965700300 | 33550 | 33650 | 33650 | 33500 | 1225 |
| 367 | 20230622 | 124200 | 19924617150 | 33550 | 33700 | 33700 | 33550 | 1002 |
| 368 | 20230622 | 124100 | 19890932450 | 33750 | 33750 | 33750 | 33700 | 477 |
| 369 | 20230622 | 124000 | 19874855900 | 33750 | 33750 | 33750 | 33700 | 230 |
| 370 | 20230622 | 123900 | 19867098650 | 33750 | 33700 | 33750 | 33650 | 961 |
| 371 | 20230622 | 123800 | 19834720350 | 33700 | 33700 | 33700 | 33650 | 339 |
| 372 | 20230622 | 123700 | 19823299600 | 33750 | 33750 | 33750 | 33600 | 2380 |
| 373 | 20230622 | 123600 | 19743201200 | 33750 | 33600 | 33750 | 33550 | 2786 |
| 374 | 20230622 | 123500 | 19649422950 | 33600 | 33550 | 33650 | 33500 | 1474 |
| 375 | 20230622 | 123400 | 19599924250 | 33600 | 33650 | 33650 | 33600 | 757 |
| 376 | 20230622 | 123300 | 19574488200 | 33650 | 33650 | 33700 | 33600 | 158 |
| 377 | 20230622 | 123200 | 19569173400 | 33650 | 33600 | 33650 | 33600 | 563 |
| 378 | 20230622 | 123100 | 19550240700 | 33600 | 33550 | 33600 | 33500 | 2161 |
| 379 | 20230622 | 123000 | 19477750700 | 33550 | 33700 | 33700 | 33500 | 1266 |
| 380 | 20230622 | 122900 | 19435289700 | 33700 | 33750 | 33800 | 33550 | 2519 |
| 381 | 20230622 | 122800 | 19350460750 | 33800 | 33800 | 33850 | 33750 | 857 |
| 382 | 20230622 | 122700 | 19321525250 | 33800 | 33800 | 33850 | 33800 | 1256 |
| 383 | 20230622 | 122600 | 19279062100 | 33850 | 33800 | 33900 | 33750 | 1074 |
| 384 | 20230622 | 122500 | 19242738300 | 33750 | 33750 | 33850 | 33750 | 1190 |
| 385 | 20230622 | 122400 | 19202521450 | 33800 | 33800 | 33800 | 33750 | 557 |
| 386 | 20230622 | 122300 | 19183714100 | 33800 | 33800 | 33850 | 33750 | 546 |
| 387 | 20230622 | 122200 | 19165268750 | 33800 | 33800 | 33850 | 33800 | 1197 |
| 388 | 20230622 | 122100 | 19124792900 | 33850 | 33900 | 33900 | 33850 | 812 |
| 389 | 20230622 | 122000 | 19097297500 | 33900 | 33900 | 33900 | 33850 | 947 |
| 390 | 20230622 | 121900 | 19065203750 | 33900 | 33850 | 34000 | 33850 | 2452 |
| 391 | 20230622 | 121800 | 18982025950 | 33900 | 33850 | 33900 | 33850 | 578 |
| 392 | 20230622 | 121700 | 18962433800 | 33850 | 33900 | 33900 | 33850 | 567 |
| 393 | 20230622 | 121600 | 18943234150 | 33900 | 33900 | 33950 | 33850 | 1565 |
| 394 | 20230622 | 121500 | 18890178950 | 33900 | 33650 | 33950 | 33600 | 1316 |
| 395 | 20230622 | 121400 | 18845651700 | 33650 | 33650 | 33850 | 33600 | 1154 |
| 396 | 20230622 | 121300 | 18806707900 | 33600 | 33750 | 33800 | 33600 | 1527 |
| 397 | 20230622 | 121200 | 18755284700 | 33800 | 33900 | 33950 | 33700 | 2041 |
| 398 | 20230622 | 121100 | 18686299700 | 33900 | 33900 | 34000 | 33750 | 1108 |
| 399 | 20230622 | 121000 | 18648764650 | 33850 | 33600 | 33850 | 33550 | 3599 |
| 400 | 20230622 | 120900 | 18527711250 | 33600 | 33650 | 33700 | 33600 | 1202 |
| 401 | 20230622 | 120800 | 18487268500 | 33600 | 33650 | 33700 | 33600 | 1054 |
| 402 | 20230622 | 120700 | 18451815400 | 33650 | 33700 | 33700 | 33600 | 2099 |
| 403 | 20230622 | 120600 | 18381169400 | 33700 | 33700 | 33750 | 33650 | 2407 |
| 404 | 20230622 | 120500 | 18300021100 | 33700 | 33700 | 33750 | 33600 | 1565 |
| 405 | 20230622 | 120400 | 18247284950 | 33750 | 34000 | 34000 | 33700 | 2911 |
| 406 | 20230622 | 120300 | 18148604050 | 34050 | 34050 | 34100 | 34000 | 2629 |
| 407 | 20230622 | 120200 | 18059090100 | 34050 | 34100 | 34100 | 33950 | 2220 |
| 408 | 20230622 | 120100 | 17983465050 | 34000 | 33900 | 34100 | 33700 | 6782 |
| 409 | 20230622 | 120000 | 17753068500 | 33950 | 33900 | 33950 | 33850 | 3191 |
| 410 | 20230622 | 115900 | 17644826550 | 33950 | 34000 | 34050 | 33900 | 12207 |
| 411 | 20230622 | 115800 | 17230321900 | 34000 | 33950 | 34000 | 33950 | 12025 |
| 412 | 20230622 | 115700 | 16821663750 | 34000 | 33900 | 34000 | 33850 | 7211 |
| 413 | 20230622 | 115600 | 16576937550 | 33900 | 33800 | 33900 | 33800 | 7534 |
| 414 | 20230622 | 115500 | 16321830100 | 33800 | 33750 | 33800 | 33700 | 2613 |
| 415 | 20230622 | 115400 | 16233587300 | 33700 | 33550 | 33800 | 33550 | 6018 |
| 416 | 20230622 | 115300 | 16030959650 | 33600 | 33500 | 33650 | 33450 | 3257 |
| 417 | 20230622 | 115200 | 15921785550 | 33550 | 33600 | 33600 | 33450 | 1083 |
| 418 | 20230622 | 115100 | 15885480700 | 33600 | 33650 | 33650 | 33500 | 1635 |
| 419 | 20230622 | 115000 | 15830549500 | 33650 | 33650 | 33700 | 33650 | 1427 |
| 420 | 20230622 | 114900 | 15782517200 | 33650 | 33600 | 33650 | 33600 | 1680 |
| 421 | 20230622 | 114800 | 15726003800 | 33600 | 33450 | 33650 | 33450 | 2746 |
| 422 | 20230622 | 114700 | 15633796650 | 33450 | 33500 | 33500 | 33450 | 1294 |
| 423 | 20230622 | 114600 | 15590490850 | 33500 | 33500 | 33550 | 33500 | 1872 |
| 424 | 20230622 | 114500 | 15527774550 | 33500 | 33400 | 33500 | 33400 | 526 |
| 425 | 20230622 | 114400 | 15510189250 | 33450 | 33400 | 33450 | 33350 | 1368 |
| 426 | 20230622 | 114300 | 15464468150 | 33400 | 33350 | 33400 | 33350 | 370 |
| 427 | 20230622 | 114200 | 15452117300 | 33400 | 33350 | 33400 | 33350 | 204 |
| 428 | 20230622 | 114100 | 15445306250 | 33350 | 33300 | 33350 | 33300 | 915 |
| 429 | 20230622 | 114000 | 15414824800 | 33300 | 33250 | 33300 | 33250 | 355 |
| 430 | 20230622 | 113900 | 15403013050 | 33250 | 33200 | 33250 | 33150 | 130 |
| 431 | 20230622 | 113800 | 15398696000 | 33250 | 33200 | 33250 | 33050 | 2355 |
| 432 | 20230622 | 113700 | 15320713100 | 33250 | 33200 | 33300 | 33150 | 148 |
| 433 | 20230622 | 113600 | 15315796200 | 33200 | 33100 | 33200 | 33100 | 1199 |
| 434 | 20230622 | 113500 | 15276045400 | 33150 | 33100 | 33150 | 33050 | 644 |
| 435 | 20230622 | 113400 | 15254741650 | 33050 | 33300 | 33350 | 33050 | 5106 |
| 436 | 20230622 | 113300 | 15085365550 | 33300 | 33400 | 33450 | 33300 | 1892 |
| 437 | 20230622 | 113200 | 15022238600 | 33400 | 33500 | 33500 | 33400 | 650 |
| 438 | 20230622 | 113100 | 15000504900 | 33500 | 33600 | 33600 | 33500 | 1473 |
| 439 | 20230622 | 113000 | 14951105100 | 33600 | 33650 | 33650 | 33550 | 1240 |
| 440 | 20230622 | 112900 | 14909444850 | 33650 | 33500 | 33650 | 33500 | 1027 |
| 441 | 20230622 | 112800 | 14874946350 | 33550 | 33550 | 33650 | 33550 | 1615 |
| 442 | 20230622 | 112700 | 14820700750 | 33550 | 33400 | 33600 | 33350 | 4374 |
| 443 | 20230622 | 112600 | 14674143050 | 33400 | 33400 | 33400 | 33350 | 1442 |
| 444 | 20230622 | 112500 | 14626019200 | 33400 | 33400 | 33400 | 33350 | 579 |
| 445 | 20230622 | 112400 | 14606707500 | 33400 | 33400 | 33400 | 33250 | 1371 |
| 446 | 20230622 | 112300 | 14561037300 | 33350 | 33400 | 33400 | 33350 | 1353 |
| 447 | 20230622 | 112200 | 14515911250 | 33450 | 33500 | 33550 | 33350 | 935 |
| 448 | 20230622 | 112100 | 14484652250 | 33500 | 33500 | 33550 | 33450 | 650 |
| 449 | 20230622 | 112000 | 14462882250 | 33550 | 33350 | 33550 | 33350 | 2527 |
| 450 | 20230622 | 111900 | 14378292600 | 33400 | 33450 | 33450 | 33350 | 1081 |
| 451 | 20230622 | 111800 | 14342197950 | 33400 | 33450 | 33500 | 33400 | 2083 |
| 452 | 20230622 | 111700 | 14272569650 | 33500 | 33500 | 33500 | 33450 | 354 |
| 453 | 20230622 | 111600 | 14260723350 | 33500 | 33550 | 33550 | 33450 | 1857 |
| 454 | 20230622 | 111500 | 14198501050 | 33550 | 33450 | 33600 | 33450 | 2164 |
| 455 | 20230622 | 111400 | 14125852600 | 33500 | 33400 | 33500 | 33400 | 1916 |
| 456 | 20230622 | 111300 | 14061752600 | 33400 | 33250 | 33400 | 33250 | 1654 |
| 457 | 20230622 | 111200 | 14006665400 | 33250 | 33300 | 33350 | 33250 | 601 |
| 458 | 20230622 | 111100 | 13986664650 | 33300 | 33250 | 33350 | 33200 | 1499 |
| 459 | 20230622 | 111000 | 13936809550 | 33200 | 33300 | 33300 | 33150 | 2429 |
| 460 | 20230622 | 110900 | 13856203500 | 33300 | 33400 | 33400 | 33200 | 3131 |
| 461 | 20230622 | 110800 | 13751912950 | 33450 | 33550 | 33650 | 33450 | 3218 |
| 462 | 20230622 | 110700 | 13643930200 | 33550 | 33750 | 33750 | 33550 | 4344 |
| 463 | 20230622 | 110600 | 13497812200 | 33700 | 33750 | 33900 | 33700 | 11388 |
| 464 | 20230622 | 110500 | 13112953800 | 33750 | 33600 | 33750 | 33500 | 6871 |
| 465 | 20230622 | 110400 | 12881747750 | 33550 | 33400 | 33600 | 33350 | 5803 |
| 466 | 20230622 | 110300 | 12687352150 | 33400 | 33400 | 33450 | 33400 | 1514 |
| 467 | 20230622 | 110200 | 12636755200 | 33450 | 33400 | 33500 | 33400 | 6437 |
| 468 | 20230622 | 110100 | 12421426600 | 33400 | 33200 | 33400 | 33150 | 6302 |
| 469 | 20230622 | 110000 | 12211267450 | 33200 | 33100 | 33250 | 33050 | 1977 |
| 470 | 20230622 | 105900 | 12145671650 | 33000 | 33150 | 33150 | 32900 | 2509 |
| 471 | 20230622 | 105800 | 12062823150 | 33150 | 33100 | 33200 | 32950 | 4365 |
| 472 | 20230622 | 105700 | 11918390750 | 33100 | 33150 | 33200 | 33000 | 1474 |
| 473 | 20230622 | 105600 | 11869551800 | 33150 | 33050 | 33200 | 32900 | 5886 |
| 474 | 20230622 | 105500 | 11674533950 | 33000 | 32750 | 33050 | 32750 | 1546 |
| 475 | 20230622 | 105400 | 11623632000 | 32800 | 32850 | 32850 | 32750 | 895 |
| 476 | 20230622 | 105300 | 11594308000 | 32900 | 32750 | 32950 | 32750 | 4310 |
| 477 | 20230622 | 105200 | 11452651900 | 32750 | 33000 | 33100 | 32750 | 2542 |
| 478 | 20230622 | 105100 | 11368960050 | 32950 | 33100 | 33150 | 32950 | 3014 |
| 479 | 20230622 | 105000 | 11269378300 | 33150 | 33300 | 33350 | 33100 | 6725 |
| 480 | 20230622 | 104900 | 11045567750 | 33350 | 33100 | 33350 | 33100 | 4882 |
| 481 | 20230622 | 104800 | 10883433600 | 33100 | 33100 | 33150 | 33000 | 5378 |
| 482 | 20230622 | 104700 | 10705643250 | 33100 | 33000 | 33100 | 32950 | 2711 |
| 483 | 20230622 | 104600 | 10616041050 | 33000 | 32950 | 33000 | 32950 | 1472 |
| 484 | 20230622 | 104500 | 10567466300 | 32950 | 32950 | 33000 | 32900 | 1898 |
| 485 | 20230622 | 104400 | 10504924850 | 32950 | 32950 | 33000 | 32950 | 2646 |
| 486 | 20230622 | 104300 | 10417730650 | 32950 | 32800 | 32950 | 32800 | 1653 |
| 487 | 20230622 | 104200 | 10363379600 | 32800 | 32750 | 32850 | 32700 | 1247 |
| 488 | 20230622 | 104100 | 10322528800 | 32750 | 32650 | 32750 | 32650 | 1277 |
| 489 | 20230622 | 104000 | 10280774650 | 32650 | 32800 | 32800 | 32650 | 1466 |
| 490 | 20230622 | 103900 | 10232764150 | 32800 | 32900 | 32900 | 32800 | 1592 |
| 491 | 20230622 | 103800 | 10180533150 | 32800 | 32900 | 32950 | 32800 | 4484 |
| 492 | 20230622 | 103700 | 10032936750 | 32900 | 32900 | 32900 | 32800 | 3421 |
| 493 | 20230622 | 103600 | 9920512450 | 32900 | 32850 | 32900 | 32800 | 1157 |
| 494 | 20230622 | 103500 | 9882498800 | 32800 | 32650 | 32850 | 32600 | 4296 |
| 495 | 20230622 | 103400 | 9741903050 | 32700 | 32450 | 32700 | 32450 | 1722 |
| 496 | 20230622 | 103300 | 9685731350 | 32450 | 32500 | 32600 | 32400 | 1331 |
| 497 | 20230622 | 103200 | 9642512850 | 32600 | 32650 | 32700 | 32450 | 1220 |
| 498 | 20230622 | 103100 | 9602789800 | 32650 | 32700 | 32750 | 32550 | 4073 |
| 499 | 20230622 | 103000 | 9469761650 | 32700 | 32600 | 32750 | 32550 | 3855 |
| 500 | 20230622 | 102900 | 9343879400 | 32600 | 32600 | 32650 | 32450 | 2971 |
| 501 | 20230622 | 102800 | 9247152500 | 32650 | 32500 | 32700 | 32500 | 3938 |
| 502 | 20230622 | 102700 | 9118794250 | 32500 | 32450 | 32500 | 32350 | 4179 |
| 503 | 20230622 | 102600 | 8983206600 | 32450 | 32450 | 32500 | 32400 | 2583 |
| 504 | 20230622 | 102500 | 8899375200 | 32450 | 32200 | 32450 | 32200 | 2570 |
| 505 | 20230622 | 102400 | 8816255400 | 32100 | 32250 | 32300 | 32100 | 2281 |
| 506 | 20230622 | 102300 | 8742655400 | 32250 | 32000 | 32250 | 31950 | 7071 |
| 507 | 20230622 | 102200 | 8515864550 | 32000 | 31850 | 32000 | 31800 | 1777 |
| 508 | 20230622 | 102100 | 8459183250 | 31750 | 31850 | 31850 | 31750 | 936 |
| 509 | 20230622 | 102000 | 8429420450 | 31800 | 31850 | 31850 | 31800 | 1744 |
| 510 | 20230622 | 101900 | 8373957300 | 31850 | 31950 | 31950 | 31850 | 2719 |
| 511 | 20230622 | 101800 | 8287325700 | 31900 | 32000 | 32000 | 31900 | 1303 |
| 512 | 20230622 | 101700 | 8245714450 | 32000 | 31950 | 32000 | 31950 | 761 |
| 513 | 20230622 | 101600 | 8221373200 | 31950 | 31950 | 32000 | 31950 | 1039 |
| 514 | 20230622 | 101500 | 8188162250 | 32000 | 31950 | 32000 | 31950 | 2182 |
| 515 | 20230622 | 101400 | 8118346200 | 32000 | 31900 | 32000 | 31900 | 3430 |
| 516 | 20230622 | 101300 | 8008743700 | 31850 | 31850 | 31900 | 31850 | 1306 |
| 517 | 20230622 | 101200 | 7967114250 | 31900 | 31900 | 31900 | 31850 | 609 |
| 518 | 20230622 | 101100 | 7947687250 | 31900 | 31850 | 31900 | 31800 | 482 |
| 519 | 20230622 | 101000 | 7932330550 | 31850 | 31850 | 31900 | 31800 | 941 |
| 520 | 20230622 | 100900 | 7902387300 | 31850 | 31750 | 31900 | 31750 | 2247 |
| 521 | 20230622 | 100800 | 7830866300 | 31750 | 31800 | 31800 | 31700 | 1887 |
| 522 | 20230622 | 100700 | 7770990800 | 31800 | 31700 | 31800 | 31700 | 584 |
| 523 | 20230622 | 100600 | 7752445450 | 31700 | 31650 | 31800 | 31600 | 596 |
| 524 | 20230622 | 100500 | 7733568550 | 31650 | 31700 | 31700 | 31650 | 628 |
| 525 | 20230622 | 100400 | 7713689450 | 31700 | 31700 | 31700 | 31700 | 978 |
| 526 | 20230622 | 100300 | 7682686850 | 31700 | 31650 | 31700 | 31650 | 1083 |
| 527 | 20230622 | 100200 | 7648405300 | 31700 | 31700 | 31700 | 31650 | 925 |
| 528 | 20230622 | 100100 | 7619091550 | 31650 | 31750 | 31850 | 31650 | 3205 |
| 529 | 20230622 | 100000 | 7517379900 | 31750 | 31650 | 31750 | 31600 | 4475 |
| 530 | 20230622 | 095900 | 7375540400 | 31650 | 31550 | 31700 | 31550 | 3011 |
| 531 | 20230622 | 095800 | 7280264100 | 31600 | 31400 | 31600 | 31400 | 2874 |
| 532 | 20230622 | 095700 | 7189584400 | 31400 | 31450 | 31500 | 31400 | 691 |
| 533 | 20230622 | 095600 | 7167842650 | 31450 | 31300 | 31450 | 31300 | 1642 |
| 534 | 20230622 | 095500 | 7116299850 | 31300 | 31300 | 31300 | 31250 | 533 |
| 535 | 20230622 | 095400 | 7099628150 | 31300 | 31300 | 31350 | 31200 | 2768 |
| 536 | 20230622 | 095300 | 7013100450 | 31300 | 31300 | 31300 | 31250 | 3656 |
| 537 | 20230622 | 095200 | 6898839900 | 31300 | 31400 | 31400 | 31250 | 3663 |
| 538 | 20230622 | 095100 | 6784187600 | 31300 | 31450 | 31450 | 31300 | 1898 |
| 539 | 20230622 | 095000 | 6724612750 | 31450 | 31350 | 31500 | 31350 | 1297 |
| 540 | 20230622 | 094900 | 6683813250 | 31350 | 31400 | 31450 | 31350 | 1571 |
| 541 | 20230622 | 094800 | 6634495050 | 31400 | 31400 | 31450 | 31400 | 900 |
| 542 | 20230622 | 094700 | 6606219950 | 31400 | 31450 | 31450 | 31400 | 1393 |
| 543 | 20230622 | 094600 | 6562440100 | 31450 | 31350 | 31450 | 31300 | 1668 |
| 544 | 20230622 | 094500 | 6510031950 | 31350 | 31300 | 31350 | 31300 | 714 |
| 545 | 20230622 | 094400 | 6487662450 | 31300 | 31250 | 31350 | 31200 | 1938 |
| 546 | 20230622 | 094300 | 6427013350 | 31250 | 31050 | 31250 | 31050 | 1888 |
| 547 | 20230622 | 094200 | 6368251900 | 31100 | 31050 | 31150 | 31000 | 2220 |
| 548 | 20230622 | 094100 | 6299258600 | 31000 | 30950 | 31050 | 30950 | 2479 |
| 549 | 20230622 | 094000 | 6222410500 | 30950 | 31100 | 31100 | 30950 | 15554 |
| 550 | 20230622 | 093900 | 5739992100 | 31100 | 31200 | 31200 | 31050 | 3715 |
| 551 | 20230622 | 093800 | 5624412950 | 31200 | 31300 | 31300 | 31150 | 2017 |
| 552 | 20230622 | 093700 | 5561463050 | 31250 | 31200 | 31300 | 31150 | 4048 |
| 553 | 20230622 | 093600 | 5435097900 | 31150 | 31100 | 31200 | 31050 | 2331 |
| 554 | 20230622 | 093500 | 5362581200 | 31050 | 31200 | 31200 | 31050 | 8947 |
| 555 | 20230622 | 093400 | 5084363500 | 31200 | 31150 | 31200 | 31100 | 3936 |
| 556 | 20230622 | 093300 | 4961709850 | 31150 | 31200 | 31250 | 31100 | 4625 |
| 557 | 20230622 | 093200 | 4817564300 | 31200 | 31200 | 31250 | 31200 | 5474 |
| 558 | 20230622 | 093100 | 4646763600 | 31200 | 31550 | 31550 | 31200 | 7348 |
| 559 | 20230622 | 093000 | 4416862300 | 31500 | 31300 | 31550 | 31300 | 2179 |
| 560 | 20230622 | 092900 | 4348342550 | 31300 | 31400 | 31400 | 31300 | 6245 |
| 561 | 20230622 | 092800 | 4152728850 | 31350 | 31500 | 31550 | 31300 | 11739 |
| 562 | 20230622 | 092700 | 3783777550 | 31500 | 31650 | 31650 | 31500 | 8994 |
| 563 | 20230622 | 092600 | 3499926850 | 31600 | 31800 | 31800 | 31600 | 3592 |
| 564 | 20230622 | 092500 | 3386046400 | 31800 | 31850 | 31850 | 31750 | 931 |
| 565 | 20230622 | 092400 | 3356477700 | 31750 | 32050 | 32050 | 31750 | 8582 |
| 566 | 20230622 | 092300 | 3082294200 | 32050 | 32050 | 32100 | 32000 | 1682 |
| 567 | 20230622 | 092200 | 3028374850 | 32100 | 32100 | 32100 | 32050 | 284 |
| 568 | 20230622 | 092100 | 3019265000 | 32100 | 32050 | 32100 | 32000 | 1536 |
| 569 | 20230622 | 092000 | 2970057100 | 32050 | 32050 | 32050 | 32000 | 2174 |
| 570 | 20230622 | 091900 | 2900436000 | 32000 | 32000 | 32050 | 32000 | 2752 |
| 571 | 20230622 | 091800 | 2812339900 | 32000 | 31900 | 32000 | 31900 | 1831 |
| 572 | 20230622 | 091700 | 2753823050 | 31850 | 31600 | 31850 | 31600 | 3037 |
| 573 | 20230622 | 091600 | 2657507800 | 31600 | 31600 | 31650 | 31600 | 2758 |
| 574 | 20230622 | 091500 | 2570353550 | 31650 | 31650 | 31650 | 31550 | 3314 |
| 575 | 20230622 | 091400 | 2465648850 | 31650 | 31700 | 31700 | 31650 | 2013 |
| 576 | 20230622 | 091300 | 2401919850 | 31700 | 31600 | 31700 | 31550 | 2772 |
| 577 | 20230622 | 091200 | 2314266450 | 31600 | 31850 | 31850 | 31550 | 6560 |
| 578 | 20230622 | 091100 | 2106532900 | 31800 | 31750 | 31850 | 31700 | 3738 |
| 579 | 20230622 | 091000 | 1987818350 | 31750 | 32000 | 32000 | 31750 | 2119 |
| 580 | 20230622 | 090900 | 1920388950 | 32000 | 32050 | 32150 | 31850 | 2416 |
| 581 | 20230622 | 090800 | 1843072850 | 32200 | 32200 | 32200 | 32000 | 3198 |
| 582 | 20230622 | 090700 | 1740462250 | 32200 | 32250 | 32300 | 32100 | 4757 |
| 583 | 20230622 | 090600 | 1587156300 | 32250 | 32200 | 32450 | 32200 | 7719 |
| 584 | 20230622 | 090500 | 1337590650 | 32200 | 31850 | 32200 | 31800 | 2971 |
| 585 | 20230622 | 090400 | 1242695000 | 31800 | 31800 | 31900 | 31700 | 2091 |
| 586 | 20230622 | 090300 | 1176245300 | 31700 | 31650 | 31750 | 31600 | 3398 |
| 587 | 20230622 | 090200 | 1068638550 | 31600 | 31650 | 31650 | 31500 | 8901 |
| 588 | 20230622 | 090100 | 787588700 | 31650 | 31650 | 31800 | 31600 | 5162 |
| 589 | 20230622 | 090000 | 624129750 | 31800 | 32150 | 32200 | 31650 | 19159 |