32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 185800 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 2589 |
| 3 | 20230622 | 185700 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 4 | 20230622 | 185600 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 5 | 20230622 | 185500 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 6 | 20230622 | 185400 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 7 | 20230622 | 185300 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 8 | 20230622 | 185200 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 9 | 20230622 | 185100 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 10 | 20230622 | 185000 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 11 | 20230622 | 184900 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 12 | 20230622 | 184800 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 13 | 20230622 | 184700 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 14 | 20230622 | 184600 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 15 | 20230622 | 184500 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 16 | 20230622 | 184400 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 17 | 20230622 | 184300 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 18 | 20230622 | 184200 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 19 | 20230622 | 184100 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 20 | 20230622 | 184000 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 21 | 20230622 | 183900 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 22 | 20230622 | 183800 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 23 | 20230622 | 183700 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 24 | 20230622 | 183600 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 25 | 20230622 | 183500 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 26 | 20230622 | 183400 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 27 | 20230622 | 183300 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 28 | 20230622 | 183200 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 29 | 20230622 | 183100 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 30 | 20230622 | 183000 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 31 | 20230622 | 182900 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 32 | 20230622 | 182800 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 2589 |
| 33 | 20230622 | 182700 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 34 | 20230622 | 182600 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 35 | 20230622 | 182500 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 36 | 20230622 | 182400 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 37 | 20230622 | 182300 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 38 | 20230622 | 182200 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 39 | 20230622 | 182100 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 40 | 20230622 | 182000 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 41 | 20230622 | 181900 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 42 | 20230622 | 181800 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 43 | 20230622 | 181700 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 44 | 20230622 | 181600 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 45 | 20230622 | 181500 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 46 | 20230622 | 181400 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 47 | 20230622 | 181300 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 48 | 20230622 | 181200 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 49 | 20230622 | 181100 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 50 | 20230622 | 181000 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 51 | 20230622 | 180900 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 52 | 20230622 | 180800 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 53 | 20230622 | 180700 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 54 | 20230622 | 180600 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 55 | 20230622 | 180500 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 56 | 20230622 | 180400 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 57 | 20230622 | 180300 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 58 | 20230622 | 180200 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 59 | 20230622 | 180100 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 60 | 20230622 | 180000 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 61 | 20230622 | 175900 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 62 | 20230622 | 175800 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 2589 |
| 63 | 20230622 | 175700 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 64 | 20230622 | 175600 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 65 | 20230622 | 175500 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 66 | 20230622 | 175400 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 67 | 20230622 | 175300 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 68 | 20230622 | 175200 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 69 | 20230622 | 175100 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 70 | 20230622 | 175000 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 71 | 20230622 | 174900 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 72 | 20230622 | 174800 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 73 | 20230622 | 174700 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 74 | 20230622 | 174600 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 75 | 20230622 | 174500 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 76 | 20230622 | 174400 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 77 | 20230622 | 174300 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 78 | 20230622 | 174200 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 79 | 20230622 | 174100 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 80 | 20230622 | 174000 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 81 | 20230622 | 173900 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 82 | 20230622 | 173800 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 83 | 20230622 | 173700 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 84 | 20230622 | 173600 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 85 | 20230622 | 173500 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 86 | 20230622 | 173400 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 87 | 20230622 | 173300 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 88 | 20230622 | 173200 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 89 | 20230622 | 173100 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 90 | 20230622 | 173000 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 91 | 20230622 | 172900 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 92 | 20230622 | 172800 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 2589 |
| 93 | 20230622 | 172700 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 94 | 20230622 | 172600 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 95 | 20230622 | 172500 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 96 | 20230622 | 172400 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 97 | 20230622 | 172300 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 98 | 20230622 | 172200 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 99 | 20230622 | 172100 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 100 | 20230622 | 172000 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 101 | 20230622 | 171900 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 102 | 20230622 | 171800 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 103 | 20230622 | 171700 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 104 | 20230622 | 171600 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 105 | 20230622 | 171500 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 106 | 20230622 | 171400 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 107 | 20230622 | 171300 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 108 | 20230622 | 171200 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 109 | 20230622 | 171100 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 110 | 20230622 | 171000 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 111 | 20230622 | 170900 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 112 | 20230622 | 170800 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 113 | 20230622 | 170700 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 114 | 20230622 | 170600 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 115 | 20230622 | 170500 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 116 | 20230622 | 170400 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 117 | 20230622 | 170300 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 118 | 20230622 | 170200 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 119 | 20230622 | 170100 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 120 | 20230622 | 170000 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 121 | 20230622 | 165900 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 122 | 20230622 | 165800 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 2589 |
| 123 | 20230622 | 165700 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 124 | 20230622 | 165600 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 125 | 20230622 | 165500 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 126 | 20230622 | 165400 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 127 | 20230622 | 165300 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 128 | 20230622 | 165200 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 129 | 20230622 | 165100 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 130 | 20230622 | 165000 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 131 | 20230622 | 164900 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 132 | 20230622 | 164800 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 133 | 20230622 | 164700 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 134 | 20230622 | 164600 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 135 | 20230622 | 164500 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 136 | 20230622 | 164400 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 137 | 20230622 | 164300 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 138 | 20230622 | 164200 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 139 | 20230622 | 164100 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 140 | 20230622 | 164000 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 141 | 20230622 | 163900 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 142 | 20230622 | 163800 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 143 | 20230622 | 163700 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 144 | 20230622 | 163600 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 145 | 20230622 | 163500 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 146 | 20230622 | 163400 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 147 | 20230622 | 163300 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 148 | 20230622 | 163200 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 149 | 20230622 | 163100 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 150 | 20230622 | 163000 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 151 | 20230622 | 162900 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 152 | 20230622 | 162800 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 2589 |
| 153 | 20230622 | 162700 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 154 | 20230622 | 162600 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 155 | 20230622 | 162500 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 156 | 20230622 | 162400 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 157 | 20230622 | 162300 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 158 | 20230622 | 162200 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 159 | 20230622 | 162100 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 160 | 20230622 | 162000 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 161 | 20230622 | 161900 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 162 | 20230622 | 161800 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 163 | 20230622 | 161700 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 164 | 20230622 | 161600 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 165 | 20230622 | 161500 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 166 | 20230622 | 161400 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 167 | 20230622 | 161300 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 168 | 20230622 | 161200 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 169 | 20230622 | 161100 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 170 | 20230622 | 161000 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 171 | 20230622 | 160900 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 172 | 20230622 | 160800 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 173 | 20230622 | 160700 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 174 | 20230622 | 160600 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 175 | 20230622 | 160500 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 176 | 20230622 | 160400 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 177 | 20230622 | 160300 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 178 | 20230622 | 160200 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 179 | 20230622 | 160100 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 180 | 20230622 | 160000 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 181 | 20230622 | 155900 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 182 | 20230622 | 155800 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 2589 |
| 183 | 20230622 | 155700 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 184 | 20230622 | 155600 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 185 | 20230622 | 155500 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 186 | 20230622 | 155400 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 187 | 20230622 | 155300 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 188 | 20230622 | 155200 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 189 | 20230622 | 155100 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 190 | 20230622 | 155000 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 191 | 20230622 | 154900 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 192 | 20230622 | 154800 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 193 | 20230622 | 154700 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 194 | 20230622 | 154600 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 195 | 20230622 | 154500 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 196 | 20230622 | 154400 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 197 | 20230622 | 154300 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 198 | 20230622 | 154200 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 199 | 20230622 | 154100 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 200 | 20230622 | 154000 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 201 | 20230622 | 153900 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 202 | 20230622 | 153800 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 203 | 20230622 | 153700 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 204 | 20230622 | 153600 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 205 | 20230622 | 153500 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 206 | 20230622 | 153400 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 207 | 20230622 | 153300 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 208 | 20230622 | 153200 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 209 | 20230622 | 153100 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 0 |
| 210 | 20230622 | 153000 | 4314823900 | 36150 | 36150 | 36150 | 36150 | 2589 |
| 211 | 20230622 | 152900 | 4221231550 | 36200 | 36200 | 36200 | 36200 | 0 |
| 212 | 20230622 | 152800 | 4221231550 | 36200 | 36200 | 36200 | 36200 | 0 |
| 213 | 20230622 | 152700 | 4221231550 | 36200 | 36200 | 36200 | 36200 | 0 |
| 214 | 20230622 | 152600 | 4221231550 | 36200 | 36200 | 36200 | 36200 | 0 |
| 215 | 20230622 | 152500 | 4221231550 | 36200 | 36200 | 36200 | 36200 | 0 |
| 216 | 20230622 | 152400 | 4221231550 | 36200 | 36200 | 36200 | 36200 | 0 |
| 217 | 20230622 | 152300 | 4221231550 | 36200 | 36200 | 36200 | 36200 | 0 |
| 218 | 20230622 | 152200 | 4221231550 | 36200 | 36200 | 36200 | 36200 | 0 |
| 219 | 20230622 | 152100 | 4221231550 | 36200 | 36200 | 36200 | 36200 | 0 |
| 220 | 20230622 | 152000 | 4221231550 | 36200 | 36200 | 36200 | 36200 | 0 |
| 221 | 20230622 | 151900 | 4221231550 | 36200 | 36200 | 36250 | 36200 | 521 |
| 222 | 20230622 | 151800 | 4202367600 | 36200 | 36200 | 36200 | 36150 | 849 |
| 223 | 20230622 | 151700 | 4171672550 | 36200 | 36300 | 36300 | 36200 | 38 |
| 224 | 20230622 | 151600 | 4170294700 | 36300 | 36150 | 36300 | 36100 | 3384 |
| 225 | 20230622 | 151500 | 4047653250 | 36150 | 36150 | 36150 | 36100 | 75 |
| 226 | 20230622 | 151400 | 4044944250 | 36150 | 36150 | 36150 | 36150 | 32 |
| 227 | 20230622 | 151300 | 4043787450 | 36150 | 36150 | 36150 | 36100 | 79 |
| 228 | 20230622 | 151200 | 4040931650 | 36150 | 36150 | 36150 | 36100 | 338 |
| 229 | 20230622 | 151100 | 4028723400 | 36100 | 36050 | 36100 | 36050 | 194 |
| 230 | 20230622 | 151000 | 4021721900 | 36050 | 36100 | 36100 | 36050 | 106 |
| 231 | 20230622 | 150900 | 4017899600 | 36100 | 36100 | 36150 | 36100 | 470 |
| 232 | 20230622 | 150800 | 4000931100 | 36100 | 36100 | 36100 | 36100 | 345 |
| 233 | 20230622 | 150700 | 3988476600 | 36100 | 36150 | 36150 | 36100 | 44 |
| 234 | 20230622 | 150600 | 3986887500 | 36150 | 36100 | 36150 | 36100 | 122 |
| 235 | 20230622 | 150500 | 3982479950 | 36150 | 36150 | 36150 | 36100 | 251 |
| 236 | 20230622 | 150400 | 3973409000 | 36150 | 36100 | 36150 | 36100 | 259 |
| 237 | 20230622 | 150300 | 3964058750 | 36100 | 36150 | 36150 | 36100 | 199 |
| 238 | 20230622 | 150200 | 3956874250 | 36150 | 36150 | 36150 | 36100 | 185 |
| 239 | 20230622 | 150100 | 3950188100 | 36150 | 36150 | 36150 | 36150 | 82 |
| 240 | 20230622 | 150000 | 3947223800 | 36150 | 36150 | 36150 | 36100 | 43 |
| 241 | 20230622 | 145900 | 3945669500 | 36150 | 36150 | 36150 | 36100 | 531 |
| 242 | 20230622 | 145800 | 3926484900 | 36150 | 36150 | 36150 | 36100 | 309 |
| 243 | 20230622 | 145700 | 3915325800 | 36150 | 36150 | 36150 | 36150 | 148 |
| 244 | 20230622 | 145600 | 3909975600 | 36150 | 36150 | 36150 | 36100 | 185 |
| 245 | 20230622 | 145500 | 3903292850 | 36150 | 36150 | 36150 | 36150 | 58 |
| 246 | 20230622 | 145400 | 3901196150 | 36150 | 36150 | 36150 | 36150 | 163 |
| 247 | 20230622 | 145300 | 3895303700 | 36150 | 36150 | 36200 | 36150 | 104 |
| 248 | 20230622 | 145200 | 3891543950 | 36150 | 36250 | 36250 | 36100 | 244 |
| 249 | 20230622 | 145100 | 3882722300 | 36200 | 36200 | 36200 | 36200 | 66 |
| 250 | 20230622 | 145000 | 3880333100 | 36200 | 36200 | 36250 | 36200 | 43 |
| 251 | 20230622 | 144900 | 3878776000 | 36250 | 36250 | 36250 | 36200 | 222 |
| 252 | 20230622 | 144800 | 3870731650 | 36200 | 36200 | 36200 | 36200 | 11 |
| 253 | 20230622 | 144700 | 3870333450 | 36250 | 36150 | 36250 | 36150 | 1308 |
| 254 | 20230622 | 144600 | 3822931450 | 36150 | 36150 | 36150 | 36150 | 6 |
| 255 | 20230622 | 144500 | 3822714550 | 36100 | 36100 | 36150 | 36100 | 83 |
| 256 | 20230622 | 144400 | 3819718050 | 36100 | 36100 | 36100 | 36050 | 187 |
| 257 | 20230622 | 144300 | 3812968350 | 36100 | 36100 | 36100 | 36100 | 60 |
| 258 | 20230622 | 144200 | 3810802350 | 36100 | 36100 | 36100 | 36100 | 152 |
| 259 | 20230622 | 144100 | 3805315150 | 36050 | 36100 | 36100 | 36050 | 158 |
| 260 | 20230622 | 144000 | 3799611850 | 36100 | 36050 | 36100 | 36050 | 316 |
| 261 | 20230622 | 143900 | 3788211850 | 36050 | 36100 | 36100 | 36050 | 195 |
| 262 | 20230622 | 143800 | 3781174900 | 36100 | 36100 | 36100 | 36050 | 988 |
| 263 | 20230622 | 143700 | 3745555250 | 36100 | 36100 | 36100 | 36100 | 25 |
| 264 | 20230622 | 143600 | 3744652750 | 36100 | 36100 | 36100 | 36100 | 28 |
| 265 | 20230622 | 143500 | 3743641950 | 36150 | 36150 | 36150 | 36150 | 1 |
| 266 | 20230622 | 143400 | 3743605800 | 36150 | 36100 | 36150 | 36050 | 71 |
| 267 | 20230622 | 143300 | 3741045100 | 36100 | 36100 | 36100 | 36100 | 54 |
| 268 | 20230622 | 143200 | 3739095700 | 36100 | 36100 | 36100 | 36100 | 110 |
| 269 | 20230622 | 143100 | 3735124700 | 36050 | 36000 | 36100 | 36000 | 221 |
| 270 | 20230622 | 143000 | 3727154100 | 36050 | 36100 | 36100 | 36000 | 2375 |
| 271 | 20230622 | 142900 | 3641548650 | 36100 | 36100 | 36100 | 36100 | 152 |
| 272 | 20230622 | 142800 | 3636061450 | 36150 | 36100 | 36150 | 36100 | 39 |
| 273 | 20230622 | 142700 | 3634653250 | 36100 | 36100 | 36150 | 36100 | 134 |
| 274 | 20230622 | 142600 | 3629815550 | 36100 | 36100 | 36100 | 36050 | 63 |
| 275 | 20230622 | 142500 | 3627541300 | 36100 | 36100 | 36100 | 36050 | 327 |
| 276 | 20230622 | 142400 | 3615736650 | 36100 | 36200 | 36200 | 36100 | 122 |
| 277 | 20230622 | 142300 | 3611330900 | 36200 | 36200 | 36200 | 36200 | 17 |
| 278 | 20230622 | 142200 | 3610715500 | 36250 | 36250 | 36250 | 36250 | 17 |
| 279 | 20230622 | 142100 | 3610099250 | 36050 | 36200 | 36300 | 36050 | 1059 |
| 280 | 20230622 | 142000 | 3571783100 | 36200 | 36200 | 36200 | 36100 | 797 |
| 281 | 20230622 | 141900 | 3542992300 | 36200 | 36200 | 36200 | 36200 | 6 |
| 282 | 20230622 | 141800 | 3542775100 | 36200 | 36200 | 36200 | 36200 | 162 |
| 283 | 20230622 | 141700 | 3536910700 | 36200 | 36200 | 36200 | 36200 | 47 |
| 284 | 20230622 | 141600 | 3535209300 | 36200 | 36200 | 36200 | 36200 | 81 |
| 285 | 20230622 | 141500 | 3532277100 | 36200 | 36150 | 36200 | 36150 | 18 |
| 286 | 20230622 | 141400 | 3531626100 | 36150 | 36200 | 36200 | 36150 | 51 |
| 287 | 20230622 | 141300 | 3529782200 | 36200 | 36200 | 36200 | 36150 | 13 |
| 288 | 20230622 | 141200 | 3529311950 | 36200 | 36200 | 36250 | 36150 | 1424 |
| 289 | 20230622 | 141100 | 3477743250 | 36250 | 36250 | 36250 | 36150 | 220 |
| 290 | 20230622 | 141000 | 3469775950 | 36250 | 36250 | 36250 | 36250 | 405 |
| 291 | 20230622 | 140900 | 3455094700 | 36150 | 36300 | 36300 | 36100 | 2824 |
| 292 | 20230622 | 140800 | 3352945200 | 36300 | 36300 | 36350 | 36300 | 736 |
| 293 | 20230622 | 140700 | 3326228250 | 36300 | 36350 | 36350 | 36300 | 612 |
| 294 | 20230622 | 140600 | 3304012600 | 36300 | 36300 | 36300 | 36300 | 10 |
| 295 | 20230622 | 140500 | 3303649600 | 36350 | 36350 | 36350 | 36350 | 36 |
| 296 | 20230622 | 140400 | 3302341000 | 36350 | 36350 | 36350 | 36350 | 157 |
| 297 | 20230622 | 140300 | 3296634050 | 36400 | 36400 | 36400 | 36400 | 5 |
| 298 | 20230622 | 140200 | 3296452050 | 36350 | 36350 | 36350 | 36350 | 2 |
| 299 | 20230622 | 140100 | 3296379350 | 36350 | 36350 | 36350 | 36350 | 162 |
| 300 | 20230622 | 140000 | 3290490650 | 36350 | 36350 | 36350 | 36300 | 227 |
| 301 | 20230622 | 135900 | 3282243750 | 36350 | 36300 | 36350 | 36300 | 48 |
| 302 | 20230622 | 135800 | 3280501300 | 36300 | 36300 | 36300 | 36300 | 13 |
| 303 | 20230622 | 135700 | 3280029400 | 36300 | 36350 | 36350 | 36300 | 473 |
| 304 | 20230622 | 135600 | 3262836550 | 36350 | 36300 | 36350 | 36300 | 58 |
| 305 | 20230622 | 135500 | 3260729200 | 36300 | 36300 | 36300 | 36300 | 21 |
| 306 | 20230622 | 135400 | 3259966900 | 36300 | 36350 | 36350 | 36300 | 463 |
| 307 | 20230622 | 135300 | 3243136900 | 36400 | 36350 | 36400 | 36350 | 222 |
| 308 | 20230622 | 135200 | 3235066150 | 36400 | 36350 | 36400 | 36350 | 77 |
| 309 | 20230622 | 135100 | 3232267050 | 36300 | 36350 | 36350 | 36300 | 110 |
| 310 | 20230622 | 135000 | 3228273550 | 36350 | 36300 | 36350 | 36300 | 85 |
| 311 | 20230622 | 134900 | 3225184050 | 36300 | 36300 | 36300 | 36300 | 84 |
| 312 | 20230622 | 134800 | 3222134850 | 36350 | 36400 | 36400 | 36350 | 478 |
| 313 | 20230622 | 134700 | 3204759500 | 36350 | 36400 | 36400 | 36350 | 113 |
| 314 | 20230622 | 134600 | 3200651300 | 36400 | 36400 | 36450 | 36400 | 383 |
| 315 | 20230622 | 134500 | 3186709300 | 36450 | 36450 | 36450 | 36450 | 3 |
| 316 | 20230622 | 134400 | 3186599950 | 36450 | 36450 | 36450 | 36400 | 171 |
| 317 | 20230622 | 134300 | 3180374300 | 36400 | 36400 | 36400 | 36400 | 73 |
| 318 | 20230622 | 134200 | 3177717100 | 36400 | 36400 | 36450 | 36400 | 276 |
| 319 | 20230622 | 134100 | 3167670650 | 36450 | 36450 | 36450 | 36450 | 14 |
| 320 | 20230622 | 134000 | 3167160350 | 36450 | 36450 | 36450 | 36400 | 99 |
| 321 | 20230622 | 133900 | 3163551850 | 36450 | 36450 | 36450 | 36450 | 76 |
| 322 | 20230622 | 133800 | 3160781650 | 36450 | 36400 | 36450 | 36400 | 579 |
| 323 | 20230622 | 133700 | 3139696500 | 36400 | 36400 | 36400 | 36400 | 0 |
| 324 | 20230622 | 133600 | 3139696500 | 36400 | 36500 | 36500 | 36400 | 139 |
| 325 | 20230622 | 133500 | 3134627550 | 36450 | 36450 | 36450 | 36450 | 1 |
| 326 | 20230622 | 133400 | 3134591100 | 36450 | 36450 | 36450 | 36450 | 24 |
| 327 | 20230622 | 133300 | 3133716300 | 36450 | 36400 | 36450 | 36400 | 89 |
| 328 | 20230622 | 133200 | 3130472350 | 36500 | 36450 | 36500 | 36450 | 72 |
| 329 | 20230622 | 133100 | 3127847900 | 36450 | 36450 | 36450 | 36450 | 35 |
| 330 | 20230622 | 133000 | 3126572150 | 36450 | 36450 | 36450 | 36450 | 18 |
| 331 | 20230622 | 132900 | 3125916050 | 36450 | 36450 | 36450 | 36450 | 194 |
| 332 | 20230622 | 132800 | 3118844750 | 36450 | 36450 | 36450 | 36450 | 30 |
| 333 | 20230622 | 132700 | 3117751250 | 36450 | 36450 | 36450 | 36450 | 1 |
| 334 | 20230622 | 132600 | 3117714800 | 36450 | 36450 | 36450 | 36450 | 0 |
| 335 | 20230622 | 132500 | 3117714800 | 36450 | 36450 | 36450 | 36450 | 30 |
| 336 | 20230622 | 132400 | 3116621300 | 36450 | 36450 | 36450 | 36450 | 274 |
| 337 | 20230622 | 132300 | 3106634000 | 36500 | 36500 | 36500 | 36500 | 11 |
| 338 | 20230622 | 132200 | 3106232500 | 36500 | 36450 | 36500 | 36450 | 23 |
| 339 | 20230622 | 132100 | 3105393050 | 36500 | 36500 | 36500 | 36500 | 59 |
| 340 | 20230622 | 132000 | 3103239550 | 36500 | 36450 | 36500 | 36450 | 5 |
| 341 | 20230622 | 131900 | 3103057150 | 36450 | 36450 | 36450 | 36450 | 40 |
| 342 | 20230622 | 131800 | 3101599150 | 36450 | 36450 | 36450 | 36450 | 131 |
| 343 | 20230622 | 131700 | 3096824200 | 36550 | 36500 | 36550 | 36500 | 9 |
| 344 | 20230622 | 131600 | 3096495600 | 36500 | 36500 | 36500 | 36500 | 682 |
| 345 | 20230622 | 131500 | 3071602600 | 36450 | 36450 | 36450 | 36450 | 10 |
| 346 | 20230622 | 131400 | 3071238100 | 36500 | 36500 | 36500 | 36500 | 0 |
| 347 | 20230622 | 131300 | 3071238100 | 36500 | 36500 | 36500 | 36500 | 17 |
| 348 | 20230622 | 131200 | 3070617600 | 36500 | 36500 | 36500 | 36500 | 21 |
| 349 | 20230622 | 131100 | 3069851100 | 36500 | 36500 | 36500 | 36500 | 8 |
| 350 | 20230622 | 131000 | 3069559100 | 36450 | 36450 | 36450 | 36450 | 240 |
| 351 | 20230622 | 130900 | 3060811100 | 36450 | 36450 | 36450 | 36400 | 102 |
| 352 | 20230622 | 130800 | 3057094100 | 36500 | 36500 | 36500 | 36500 | 2 |
| 353 | 20230622 | 130700 | 3057021100 | 36450 | 36450 | 36450 | 36450 | 88 |
| 354 | 20230622 | 130600 | 3053813500 | 36450 | 36450 | 36450 | 36450 | 23 |
| 355 | 20230622 | 130500 | 3052975150 | 36450 | 36450 | 36450 | 36450 | 113 |
| 356 | 20230622 | 130400 | 3048856300 | 36450 | 36450 | 36450 | 36450 | 108 |
| 357 | 20230622 | 130300 | 3044919700 | 36450 | 36500 | 36500 | 36450 | 154 |
| 358 | 20230622 | 130200 | 3039303700 | 36450 | 36450 | 36450 | 36450 | 3 |
| 359 | 20230622 | 130100 | 3039194350 | 36450 | 36450 | 36450 | 36450 | 16 |
| 360 | 20230622 | 130000 | 3038611150 | 36450 | 36500 | 36500 | 36450 | 60 |
| 361 | 20230622 | 125900 | 3036421650 | 36500 | 36450 | 36500 | 36450 | 50 |
| 362 | 20230622 | 125800 | 3034597150 | 36450 | 36450 | 36450 | 36450 | 30 |
| 363 | 20230622 | 125700 | 3033503650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 364 | 20230622 | 125600 | 3033503650 | 36500 | 36450 | 36500 | 36450 | 793 |
| 365 | 20230622 | 125500 | 3004598700 | 36400 | 36400 | 36400 | 36400 | 2 |
| 366 | 20230622 | 125400 | 3004525900 | 36450 | 36450 | 36450 | 36450 | 3 |
| 367 | 20230622 | 125300 | 3004416550 | 36400 | 36400 | 36400 | 36400 | 19 |
| 368 | 20230622 | 125200 | 3003724950 | 36400 | 36400 | 36400 | 36400 | 111 |
| 369 | 20230622 | 125100 | 2999684550 | 36400 | 36400 | 36400 | 36400 | 28 |
| 370 | 20230622 | 125000 | 2998665350 | 36400 | 36400 | 36400 | 36400 | 10 |
| 371 | 20230622 | 124900 | 2998301350 | 36400 | 36400 | 36400 | 36400 | 10 |
| 372 | 20230622 | 124800 | 2997937350 | 36400 | 36400 | 36400 | 36400 | 0 |
| 373 | 20230622 | 124700 | 2997937350 | 36400 | 36400 | 36400 | 36400 | 0 |
| 374 | 20230622 | 124600 | 2997937350 | 36400 | 36400 | 36400 | 36400 | 14 |
| 375 | 20230622 | 124500 | 2997427750 | 36400 | 36400 | 36400 | 36400 | 17 |
| 376 | 20230622 | 124400 | 2996808950 | 36400 | 36400 | 36400 | 36400 | 0 |
| 377 | 20230622 | 124300 | 2996808950 | 36400 | 36400 | 36400 | 36400 | 193 |
| 378 | 20230622 | 124200 | 2989783750 | 36450 | 36400 | 36450 | 36400 | 166 |
| 379 | 20230622 | 124100 | 2983739900 | 36400 | 36400 | 36400 | 36400 | 10 |
| 380 | 20230622 | 124000 | 2983375900 | 36400 | 36450 | 36450 | 36400 | 245 |
| 381 | 20230622 | 123900 | 2974457600 | 36500 | 36450 | 36500 | 36450 | 440 |
| 382 | 20230622 | 123800 | 2958412100 | 36450 | 36450 | 36450 | 36450 | 40 |
| 383 | 20230622 | 123700 | 2956954100 | 36450 | 36450 | 36450 | 36450 | 31 |
| 384 | 20230622 | 123600 | 2955824150 | 36450 | 36450 | 36450 | 36450 | 0 |
| 385 | 20230622 | 123500 | 2955824150 | 36450 | 36500 | 36500 | 36450 | 179 |
| 386 | 20230622 | 123400 | 2949291100 | 36500 | 36550 | 36550 | 36500 | 54 |
| 387 | 20230622 | 123300 | 2947319950 | 36550 | 36550 | 36550 | 36550 | 0 |
| 388 | 20230622 | 123200 | 2947319950 | 36550 | 36550 | 36550 | 36550 | 11 |
| 389 | 20230622 | 123100 | 2946917900 | 36550 | 36550 | 36550 | 36550 | 49 |
| 390 | 20230622 | 123000 | 2945126950 | 36550 | 36550 | 36550 | 36550 | 22 |
| 391 | 20230622 | 122900 | 2944322850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 392 | 20230622 | 122800 | 2944322850 | 36550 | 36500 | 36550 | 36500 | 92 |
| 393 | 20230622 | 122700 | 2940961000 | 36550 | 36500 | 36550 | 36500 | 188 |
| 394 | 20230622 | 122600 | 2934098900 | 36500 | 36500 | 36500 | 36500 | 54 |
| 395 | 20230622 | 122500 | 2932127900 | 36550 | 36550 | 36550 | 36550 | 9 |
| 396 | 20230622 | 122400 | 2931798950 | 36550 | 36550 | 36550 | 36550 | 16 |
| 397 | 20230622 | 122300 | 2931214150 | 36500 | 36550 | 36550 | 36500 | 354 |
| 398 | 20230622 | 122200 | 2918292400 | 36550 | 36500 | 36550 | 36500 | 223 |
| 399 | 20230622 | 122100 | 2910152850 | 36500 | 36550 | 36550 | 36500 | 132 |
| 400 | 20230622 | 122000 | 2905334800 | 36600 | 36600 | 36600 | 36600 | 21 |
| 401 | 20230622 | 121900 | 2904566200 | 36600 | 36600 | 36600 | 36550 | 101 |
| 402 | 20230622 | 121800 | 2900874100 | 36600 | 36600 | 36600 | 36600 | 97 |
| 403 | 20230622 | 121700 | 2897323900 | 36600 | 36600 | 36600 | 36600 | 20 |
| 404 | 20230622 | 121600 | 2896591900 | 36650 | 36650 | 36650 | 36650 | 0 |
| 405 | 20230622 | 121500 | 2896591900 | 36650 | 36500 | 36650 | 36500 | 89 |
| 406 | 20230622 | 121400 | 2893341350 | 36600 | 36550 | 36600 | 36550 | 768 |
| 407 | 20230622 | 121300 | 2865247150 | 36550 | 36550 | 36600 | 36550 | 426 |
| 408 | 20230622 | 121200 | 2849676550 | 36600 | 36650 | 36650 | 36600 | 481 |
| 409 | 20230622 | 121100 | 2832071450 | 36650 | 36650 | 36650 | 36600 | 28 |
| 410 | 20230622 | 121000 | 2831045800 | 36650 | 36700 | 36700 | 36650 | 510 |
| 411 | 20230622 | 120900 | 2812337000 | 36650 | 36700 | 36700 | 36650 | 65 |
| 412 | 20230622 | 120800 | 2809954500 | 36700 | 36650 | 36700 | 36650 | 160 |
| 413 | 20230622 | 120700 | 2804090000 | 36650 | 36700 | 36700 | 36650 | 80 |
| 414 | 20230622 | 120600 | 2801156650 | 36700 | 36700 | 36750 | 36700 | 145 |
| 415 | 20230622 | 120500 | 2795834850 | 36750 | 36700 | 36750 | 36700 | 190 |
| 416 | 20230622 | 120400 | 2788861800 | 36700 | 36700 | 36700 | 36700 | 0 |
| 417 | 20230622 | 120300 | 2788861800 | 36700 | 36750 | 36750 | 36700 | 44 |
| 418 | 20230622 | 120200 | 2787244850 | 36750 | 36750 | 36750 | 36750 | 43 |
| 419 | 20230622 | 120100 | 2785664600 | 36750 | 36750 | 36750 | 36750 | 12 |
| 420 | 20230622 | 120000 | 2785223600 | 36750 | 36750 | 36750 | 36650 | 87 |
| 421 | 20230622 | 115900 | 2782032250 | 36750 | 36700 | 36750 | 36700 | 108 |
| 422 | 20230622 | 115800 | 2778067800 | 36750 | 36700 | 36750 | 36700 | 70 |
| 423 | 20230622 | 115700 | 2775498250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 424 | 20230622 | 115600 | 2775498250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 425 | 20230622 | 115500 | 2775498250 | 36650 | 36600 | 36650 | 36550 | 888 |
| 426 | 20230622 | 115400 | 2742992350 | 36600 | 36600 | 36600 | 36600 | 7 |
| 427 | 20230622 | 115300 | 2742736150 | 36550 | 36650 | 36650 | 36550 | 69 |
| 428 | 20230622 | 115200 | 2740213200 | 36600 | 36600 | 36600 | 36600 | 15 |
| 429 | 20230622 | 115100 | 2739664200 | 36600 | 36600 | 36600 | 36600 | 62 |
| 430 | 20230622 | 115000 | 2737395000 | 36600 | 36600 | 36600 | 36600 | 428 |
| 431 | 20230622 | 114900 | 2721730200 | 36600 | 36600 | 36600 | 36600 | 18 |
| 432 | 20230622 | 114800 | 2721071400 | 36600 | 36600 | 36600 | 36600 | 7 |
| 433 | 20230622 | 114700 | 2720815200 | 36600 | 36600 | 36600 | 36600 | 9 |
| 434 | 20230622 | 114600 | 2720485800 | 36600 | 36600 | 36600 | 36600 | 1 |
| 435 | 20230622 | 114500 | 2720449200 | 36600 | 36600 | 36600 | 36600 | 1 |
| 436 | 20230622 | 114400 | 2720412600 | 36550 | 36550 | 36550 | 36550 | 71 |
| 437 | 20230622 | 114300 | 2717817550 | 36600 | 36600 | 36600 | 36600 | 5 |
| 438 | 20230622 | 114200 | 2717634550 | 36600 | 36600 | 36600 | 36600 | 0 |
| 439 | 20230622 | 114100 | 2717634550 | 36600 | 36550 | 36600 | 36550 | 23 |
| 440 | 20230622 | 114000 | 2716793800 | 36550 | 36550 | 36550 | 36550 | 102 |
| 441 | 20230622 | 113900 | 2713065700 | 36550 | 36600 | 36600 | 36550 | 55 |
| 442 | 20230622 | 113800 | 2711055400 | 36550 | 36600 | 36600 | 36550 | 469 |
| 443 | 20230622 | 113700 | 2693912950 | 36600 | 36600 | 36600 | 36550 | 111 |
| 444 | 20230622 | 113600 | 2689855000 | 36600 | 36600 | 36600 | 36600 | 68 |
| 445 | 20230622 | 113500 | 2687366200 | 36600 | 36600 | 36600 | 36600 | 13 |
| 446 | 20230622 | 113400 | 2686890400 | 36550 | 36600 | 36600 | 36550 | 98 |
| 447 | 20230622 | 113300 | 2683307700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 448 | 20230622 | 113200 | 2683307700 | 36650 | 36650 | 36650 | 36650 | 2 |
| 449 | 20230622 | 113100 | 2683234400 | 36600 | 36600 | 36600 | 36600 | 146 |
| 450 | 20230622 | 113000 | 2677890800 | 36600 | 36600 | 36600 | 36550 | 509 |
| 451 | 20230622 | 112900 | 2659268350 | 36650 | 36600 | 36650 | 36600 | 53 |
| 452 | 20230622 | 112800 | 2657328400 | 36600 | 36650 | 36650 | 36600 | 31 |
| 453 | 20230622 | 112700 | 2656193250 | 36600 | 36600 | 36600 | 36600 | 5 |
| 454 | 20230622 | 112600 | 2656010250 | 36600 | 36650 | 36650 | 36600 | 317 |
| 455 | 20230622 | 112500 | 2644392500 | 36650 | 36650 | 36650 | 36650 | 104 |
| 456 | 20230622 | 112400 | 2640580900 | 36700 | 36650 | 36700 | 36650 | 292 |
| 457 | 20230622 | 112300 | 2629877050 | 36650 | 36650 | 36650 | 36650 | 4 |
| 458 | 20230622 | 112200 | 2629730450 | 36650 | 36600 | 36650 | 36600 | 10 |
| 459 | 20230622 | 112100 | 2629364300 | 36600 | 36550 | 36600 | 36550 | 1059 |
| 460 | 20230622 | 112000 | 2590620300 | 36550 | 36550 | 36600 | 36550 | 177 |
| 461 | 20230622 | 111900 | 2584148100 | 36600 | 36600 | 36600 | 36550 | 63 |
| 462 | 20230622 | 111800 | 2581844800 | 36600 | 36600 | 36600 | 36600 | 20 |
| 463 | 20230622 | 111700 | 2581112800 | 36600 | 36600 | 36650 | 36600 | 310 |
| 464 | 20230622 | 111600 | 2569766700 | 36650 | 36650 | 36650 | 36650 | 16 |
| 465 | 20230622 | 111500 | 2569180300 | 36650 | 36650 | 36650 | 36650 | 9 |
| 466 | 20230622 | 111400 | 2568850450 | 36650 | 36600 | 36650 | 36600 | 101 |
| 467 | 20230622 | 111300 | 2565153800 | 36600 | 36600 | 36600 | 36600 | 26 |
| 468 | 20230622 | 111200 | 2564202200 | 36600 | 36650 | 36650 | 36600 | 67 |
| 469 | 20230622 | 111100 | 2561749200 | 36600 | 36700 | 36700 | 36550 | 3265 |
| 470 | 20230622 | 111000 | 2442307050 | 36600 | 36750 | 36750 | 36600 | 2001 |
| 471 | 20230622 | 110900 | 2368919350 | 36750 | 36750 | 36750 | 36750 | 221 |
| 472 | 20230622 | 110800 | 2360797600 | 36750 | 36850 | 36850 | 36700 | 4529 |
| 473 | 20230622 | 110700 | 2194316500 | 36850 | 36900 | 36900 | 36850 | 101 |
| 474 | 20230622 | 110600 | 2190594600 | 36850 | 36850 | 36900 | 36850 | 498 |
| 475 | 20230622 | 110500 | 2172237350 | 36800 | 36850 | 36850 | 36800 | 326 |
| 476 | 20230622 | 110400 | 2160236450 | 36850 | 36850 | 36850 | 36850 | 248 |
| 477 | 20230622 | 110300 | 2151097650 | 36850 | 36850 | 36850 | 36800 | 43 |
| 478 | 20230622 | 110200 | 2149513150 | 36850 | 36850 | 36850 | 36850 | 43 |
| 479 | 20230622 | 110100 | 2147928600 | 36850 | 36850 | 36850 | 36850 | 56 |
| 480 | 20230622 | 110000 | 2145865000 | 36850 | 36850 | 36850 | 36850 | 220 |
| 481 | 20230622 | 105900 | 2137758000 | 36850 | 36850 | 36850 | 36850 | 60 |
| 482 | 20230622 | 105800 | 2135547000 | 36850 | 36850 | 36850 | 36850 | 1 |
| 483 | 20230622 | 105700 | 2135510150 | 36850 | 36850 | 36850 | 36850 | 36 |
| 484 | 20230622 | 105600 | 2134183550 | 36850 | 36850 | 36900 | 36850 | 172 |
| 485 | 20230622 | 105500 | 2127842250 | 36900 | 36850 | 36950 | 36850 | 212 |
| 486 | 20230622 | 105400 | 2120017000 | 36950 | 36950 | 36950 | 36950 | 94 |
| 487 | 20230622 | 105300 | 2116543700 | 36950 | 37000 | 37000 | 36950 | 256 |
| 488 | 20230622 | 105200 | 2107075050 | 37000 | 36850 | 37050 | 36850 | 3511 |
| 489 | 20230622 | 105100 | 1977311200 | 36850 | 36800 | 36850 | 36750 | 473 |
| 490 | 20230622 | 105000 | 1959887750 | 36800 | 36800 | 36800 | 36800 | 3 |
| 491 | 20230622 | 104900 | 1959777350 | 36850 | 36800 | 36850 | 36750 | 589 |
| 492 | 20230622 | 104800 | 1938091200 | 36800 | 36800 | 36800 | 36800 | 83 |
| 493 | 20230622 | 104700 | 1935036800 | 36800 | 36800 | 36850 | 36800 | 83 |
| 494 | 20230622 | 104600 | 1931982350 | 36800 | 36800 | 36800 | 36800 | 11 |
| 495 | 20230622 | 104500 | 1931577550 | 36800 | 36800 | 36800 | 36800 | 105 |
| 496 | 20230622 | 104400 | 1927713550 | 36850 | 36850 | 36850 | 36850 | 6 |
| 497 | 20230622 | 104300 | 1927492450 | 36800 | 36800 | 36850 | 36800 | 23 |
| 498 | 20230622 | 104200 | 1926646000 | 36850 | 36800 | 36850 | 36800 | 36 |
| 499 | 20230622 | 104100 | 1925319900 | 36850 | 36800 | 36850 | 36800 | 10 |
| 500 | 20230622 | 104000 | 1924951750 | 36800 | 36800 | 36800 | 36800 | 336 |
| 501 | 20230622 | 103900 | 1912586950 | 36800 | 36800 | 36800 | 36750 | 38 |
| 502 | 20230622 | 103800 | 1911188600 | 36750 | 36800 | 36800 | 36750 | 68 |
| 503 | 20230622 | 103700 | 1908689150 | 36800 | 36800 | 36800 | 36800 | 16 |
| 504 | 20230622 | 103600 | 1908100350 | 36800 | 36800 | 36800 | 36800 | 228 |
| 505 | 20230622 | 103500 | 1899709950 | 36800 | 36800 | 36800 | 36800 | 42 |
| 506 | 20230622 | 103400 | 1898164350 | 36750 | 36750 | 36800 | 36750 | 392 |
| 507 | 20230622 | 103300 | 1883758300 | 36800 | 36750 | 36800 | 36750 | 526 |
| 508 | 20230622 | 103200 | 1864421500 | 36800 | 36800 | 36850 | 36800 | 121 |
| 509 | 20230622 | 103100 | 1859967050 | 36900 | 36850 | 36900 | 36850 | 38 |
| 510 | 20230622 | 103000 | 1858565050 | 36900 | 36900 | 36900 | 36800 | 943 |
| 511 | 20230622 | 102900 | 1823859750 | 36800 | 36800 | 36800 | 36800 | 183 |
| 512 | 20230622 | 102800 | 1817125350 | 36800 | 36800 | 36900 | 36800 | 284 |
| 513 | 20230622 | 102700 | 1806664100 | 36800 | 36800 | 36800 | 36800 | 500 |
| 514 | 20230622 | 102600 | 1788264100 | 36800 | 36900 | 36900 | 36800 | 122 |
| 515 | 20230622 | 102500 | 1783773950 | 36850 | 36850 | 36850 | 36850 | 37 |
| 516 | 20230622 | 102400 | 1782410500 | 36850 | 36850 | 36850 | 36850 | 39 |
| 517 | 20230622 | 102300 | 1780973350 | 36850 | 36800 | 36850 | 36800 | 108 |
| 518 | 20230622 | 102200 | 1776997900 | 36850 | 36850 | 36850 | 36800 | 186 |
| 519 | 20230622 | 102100 | 1770151300 | 36850 | 36850 | 36850 | 36850 | 126 |
| 520 | 20230622 | 102000 | 1765508200 | 36950 | 36900 | 36950 | 36800 | 401 |
| 521 | 20230622 | 101900 | 1750705250 | 36900 | 37000 | 37000 | 36900 | 726 |
| 522 | 20230622 | 101800 | 1723877250 | 37000 | 37000 | 37000 | 36950 | 362 |
| 523 | 20230622 | 101700 | 1710490000 | 37000 | 36950 | 37050 | 36950 | 2442 |
| 524 | 20230622 | 101600 | 1620149400 | 37000 | 36850 | 37000 | 36850 | 1771 |
| 525 | 20230622 | 101500 | 1554756250 | 36850 | 36850 | 36850 | 36850 | 234 |
| 526 | 20230622 | 101400 | 1546133350 | 36850 | 36850 | 36850 | 36800 | 519 |
| 527 | 20230622 | 101300 | 1527008450 | 36850 | 36850 | 36850 | 36850 | 1389 |
| 528 | 20230622 | 101200 | 1475823800 | 36800 | 36850 | 36850 | 36800 | 532 |
| 529 | 20230622 | 101100 | 1456225100 | 36800 | 36800 | 36850 | 36800 | 179 |
| 530 | 20230622 | 101000 | 1449633550 | 36800 | 36800 | 36850 | 36750 | 1886 |
| 531 | 20230622 | 100900 | 1380196150 | 36850 | 36750 | 36850 | 36750 | 2961 |
| 532 | 20230622 | 100800 | 1271240400 | 36750 | 36700 | 36750 | 36700 | 907 |
| 533 | 20230622 | 100700 | 1237934750 | 36650 | 36650 | 36700 | 36650 | 660 |
| 534 | 20230622 | 100600 | 1213745150 | 36600 | 36550 | 36600 | 36550 | 1297 |
| 535 | 20230622 | 100500 | 1166275650 | 36600 | 36600 | 36600 | 36600 | 61 |
| 536 | 20230622 | 100400 | 1164043050 | 36600 | 36550 | 36650 | 36400 | 2648 |
| 537 | 20230622 | 100300 | 1067212050 | 36500 | 36500 | 36500 | 36500 | 681 |
| 538 | 20230622 | 100200 | 1042355550 | 36500 | 36500 | 36500 | 36450 | 55 |
| 539 | 20230622 | 100100 | 1040348150 | 36500 | 36500 | 36500 | 36500 | 156 |
| 540 | 20230622 | 100000 | 1034654150 | 36500 | 36500 | 36550 | 36500 | 977 |
| 541 | 20230622 | 095900 | 998976600 | 36450 | 36300 | 36500 | 36300 | 1028 |
| 542 | 20230622 | 095800 | 961570500 | 36300 | 36300 | 36300 | 36300 | 10 |
| 543 | 20230622 | 095700 | 961207500 | 36300 | 36300 | 36300 | 36200 | 193 |
| 544 | 20230622 | 095600 | 954210050 | 36200 | 36300 | 36300 | 36200 | 91 |
| 545 | 20230622 | 095500 | 950914600 | 36300 | 36200 | 36300 | 36200 | 20 |
| 546 | 20230622 | 095400 | 950190100 | 36200 | 36250 | 36300 | 36200 | 845 |
| 547 | 20230622 | 095300 | 919582750 | 36250 | 36450 | 36450 | 36250 | 637 |
| 548 | 20230622 | 095200 | 896448700 | 36400 | 36400 | 36400 | 36400 | 15 |
| 549 | 20230622 | 095100 | 895902700 | 36400 | 36400 | 36400 | 36350 | 414 |
| 550 | 20230622 | 095000 | 880841700 | 36450 | 36350 | 36450 | 36350 | 874 |
| 551 | 20230622 | 094900 | 849011350 | 36350 | 36350 | 36350 | 36300 | 257 |
| 552 | 20230622 | 094800 | 839680850 | 36350 | 36350 | 36350 | 36300 | 566 |
| 553 | 20230622 | 094700 | 819130050 | 36400 | 36400 | 36400 | 36400 | 1 |
| 554 | 20230622 | 094600 | 819093650 | 36300 | 36200 | 36300 | 36200 | 88 |
| 555 | 20230622 | 094500 | 815904000 | 36200 | 36350 | 36400 | 36200 | 1379 |
| 556 | 20230622 | 094400 | 765889900 | 36350 | 36350 | 36350 | 36350 | 110 |
| 557 | 20230622 | 094300 | 761891400 | 36350 | 36400 | 36400 | 36350 | 109 |
| 558 | 20230622 | 094200 | 757925200 | 36400 | 36450 | 36450 | 36400 | 192 |
| 559 | 20230622 | 094100 | 750935850 | 36400 | 36400 | 36400 | 36400 | 18 |
| 560 | 20230622 | 094000 | 750280650 | 36400 | 36450 | 36450 | 36400 | 84 |
| 561 | 20230622 | 093900 | 747221950 | 36450 | 36450 | 36450 | 36400 | 78 |
| 562 | 20230622 | 093800 | 744379100 | 36400 | 36450 | 36500 | 36400 | 487 |
| 563 | 20230622 | 093700 | 726632800 | 36450 | 36500 | 36500 | 36450 | 238 |
| 564 | 20230622 | 093600 | 717957650 | 36450 | 36500 | 36500 | 36450 | 210 |
| 565 | 20230622 | 093500 | 710301300 | 36500 | 36500 | 36500 | 36450 | 56 |
| 566 | 20230622 | 093400 | 708257450 | 36450 | 36500 | 36550 | 36450 | 63 |
| 567 | 20230622 | 093300 | 705959300 | 36500 | 36500 | 36550 | 36450 | 101 |
| 568 | 20230622 | 093200 | 702271950 | 36550 | 36500 | 36550 | 36500 | 323 |
| 569 | 20230622 | 093100 | 690482400 | 36500 | 36500 | 36550 | 36450 | 222 |
| 570 | 20230622 | 093000 | 682379700 | 36450 | 36500 | 36500 | 36450 | 223 |
| 571 | 20230622 | 092900 | 674248500 | 36500 | 36450 | 36500 | 36450 | 40 |
| 572 | 20230622 | 092800 | 672789050 | 36450 | 36500 | 36500 | 36450 | 33 |
| 573 | 20230622 | 092700 | 671585150 | 36500 | 36500 | 36500 | 36500 | 27 |
| 574 | 20230622 | 092600 | 670599650 | 36500 | 36450 | 36500 | 36450 | 39 |
| 575 | 20230622 | 092500 | 669176650 | 36500 | 36500 | 36500 | 36450 | 189 |
| 576 | 20230622 | 092400 | 662282600 | 36500 | 36550 | 36550 | 36500 | 293 |
| 577 | 20230622 | 092300 | 651580000 | 36550 | 36500 | 36550 | 36500 | 1094 |
| 578 | 20230622 | 092200 | 611602850 | 36500 | 36600 | 36600 | 36500 | 510 |
| 579 | 20230622 | 092100 | 592960550 | 36550 | 36600 | 36600 | 36550 | 186 |
| 580 | 20230622 | 092000 | 586155950 | 36600 | 36600 | 36650 | 36600 | 265 |
| 581 | 20230622 | 091900 | 576449350 | 36650 | 36650 | 36650 | 36600 | 391 |
| 582 | 20230622 | 091800 | 562119300 | 36650 | 36600 | 36650 | 36600 | 696 |
| 583 | 20230622 | 091700 | 536619500 | 36600 | 36600 | 36650 | 36600 | 1012 |
| 584 | 20230622 | 091600 | 499550500 | 36600 | 36550 | 36600 | 36500 | 1479 |
| 585 | 20230622 | 091500 | 445490850 | 36500 | 36450 | 36550 | 36450 | 1200 |
| 586 | 20230622 | 091400 | 401686550 | 36400 | 36250 | 36450 | 36250 | 659 |
| 587 | 20230622 | 091300 | 377727000 | 36250 | 36250 | 36250 | 36250 | 55 |
| 588 | 20230622 | 091200 | 375733250 | 36100 | 36100 | 36250 | 36100 | 320 |
| 589 | 20230622 | 091100 | 364170500 | 36100 | 36100 | 36100 | 36050 | 469 |
| 590 | 20230622 | 091000 | 347254500 | 36100 | 36000 | 36100 | 36000 | 355 |
| 591 | 20230622 | 090900 | 334452100 | 36000 | 36100 | 36100 | 36000 | 42 |
| 592 | 20230622 | 090800 | 332939600 | 35900 | 36100 | 36100 | 35900 | 578 |
| 593 | 20230622 | 090700 | 312124050 | 36050 | 36050 | 36100 | 36050 | 387 |
| 594 | 20230622 | 090600 | 298172450 | 36050 | 35850 | 36050 | 35850 | 2528 |
| 595 | 20230622 | 090500 | 207280800 | 35850 | 35900 | 35900 | 35850 | 574 |
| 596 | 20230622 | 090400 | 186693750 | 35900 | 35900 | 35900 | 35850 | 865 |
| 597 | 20230622 | 090300 | 155675200 | 35850 | 35900 | 35950 | 35850 | 567 |
| 598 | 20230622 | 090200 | 135327750 | 35950 | 35900 | 36050 | 35900 | 423 |
| 599 | 20230622 | 090100 | 120124950 | 36050 | 36200 | 36200 | 35900 | 2388 |
| 600 | 20230622 | 090000 | 34192850 | 36250 | 36050 | 36250 | 36050 | 893 |