34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 193100 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 10042 |
| 3 | 20230622 | 193000 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 4 | 20230622 | 192900 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 5 | 20230622 | 192800 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 6 | 20230622 | 192700 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 7 | 20230622 | 192600 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 8 | 20230622 | 192500 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 9 | 20230622 | 192400 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 10 | 20230622 | 192300 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 11 | 20230622 | 192200 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 12 | 20230622 | 192100 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 13 | 20230622 | 192000 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 14 | 20230622 | 191900 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 15 | 20230622 | 191800 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 16 | 20230622 | 191700 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 17 | 20230622 | 191600 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 18 | 20230622 | 191500 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 19 | 20230622 | 191400 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 20 | 20230622 | 191300 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 21 | 20230622 | 191200 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 22 | 20230622 | 191100 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 23 | 20230622 | 191000 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 24 | 20230622 | 190900 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 25 | 20230622 | 190800 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 26 | 20230622 | 190700 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 27 | 20230622 | 190600 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 28 | 20230622 | 190500 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 29 | 20230622 | 190400 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 30 | 20230622 | 190300 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 31 | 20230622 | 190200 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 32 | 20230622 | 190100 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 10042 |
| 33 | 20230622 | 190000 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 34 | 20230622 | 185900 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 35 | 20230622 | 185800 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 36 | 20230622 | 185700 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 37 | 20230622 | 185600 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 38 | 20230622 | 185500 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 39 | 20230622 | 185400 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 40 | 20230622 | 185300 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 41 | 20230622 | 185200 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 42 | 20230622 | 185100 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 43 | 20230622 | 185000 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 44 | 20230622 | 184900 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 45 | 20230622 | 184800 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 46 | 20230622 | 184700 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 47 | 20230622 | 184600 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 48 | 20230622 | 184500 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 49 | 20230622 | 184400 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 50 | 20230622 | 184300 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 51 | 20230622 | 184200 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 52 | 20230622 | 184100 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 53 | 20230622 | 184000 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 54 | 20230622 | 183900 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 55 | 20230622 | 183800 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 56 | 20230622 | 183700 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 57 | 20230622 | 183600 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 58 | 20230622 | 183500 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 59 | 20230622 | 183400 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 60 | 20230622 | 183300 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 61 | 20230622 | 183200 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 62 | 20230622 | 183100 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 10042 |
| 63 | 20230622 | 183000 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 64 | 20230622 | 182900 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 65 | 20230622 | 182800 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 66 | 20230622 | 182700 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 67 | 20230622 | 182600 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 68 | 20230622 | 182500 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 69 | 20230622 | 182400 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 70 | 20230622 | 182300 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 71 | 20230622 | 182200 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 72 | 20230622 | 182100 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 73 | 20230622 | 182000 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 74 | 20230622 | 181900 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 75 | 20230622 | 181800 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 76 | 20230622 | 181700 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 77 | 20230622 | 181600 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 78 | 20230622 | 181500 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 79 | 20230622 | 181400 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 80 | 20230622 | 181300 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 81 | 20230622 | 181200 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 82 | 20230622 | 181100 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 83 | 20230622 | 181000 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 84 | 20230622 | 180900 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 85 | 20230622 | 180800 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 86 | 20230622 | 180700 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 87 | 20230622 | 180600 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 88 | 20230622 | 180500 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 89 | 20230622 | 180400 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 90 | 20230622 | 180300 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 91 | 20230622 | 180200 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 92 | 20230622 | 180100 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 10042 |
| 93 | 20230622 | 180000 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 94 | 20230622 | 175900 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 95 | 20230622 | 175800 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 96 | 20230622 | 175700 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 97 | 20230622 | 175600 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 98 | 20230622 | 175500 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 99 | 20230622 | 175400 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 100 | 20230622 | 175300 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 101 | 20230622 | 175200 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 102 | 20230622 | 175100 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 103 | 20230622 | 175000 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 104 | 20230622 | 174900 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 105 | 20230622 | 174800 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 106 | 20230622 | 174700 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 107 | 20230622 | 174600 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 108 | 20230622 | 174500 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 109 | 20230622 | 174400 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 110 | 20230622 | 174300 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 111 | 20230622 | 174200 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 112 | 20230622 | 174100 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 113 | 20230622 | 174000 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 114 | 20230622 | 173900 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 115 | 20230622 | 173800 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 116 | 20230622 | 173700 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 117 | 20230622 | 173600 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 118 | 20230622 | 173500 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 119 | 20230622 | 173400 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 120 | 20230622 | 173300 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 121 | 20230622 | 173200 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 122 | 20230622 | 173100 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 10042 |
| 123 | 20230622 | 173000 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 124 | 20230622 | 172900 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 125 | 20230622 | 172800 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 126 | 20230622 | 172700 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 127 | 20230622 | 172600 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 128 | 20230622 | 172500 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 129 | 20230622 | 172400 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 130 | 20230622 | 172300 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 131 | 20230622 | 172200 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 132 | 20230622 | 172100 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 133 | 20230622 | 172000 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 134 | 20230622 | 171900 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 135 | 20230622 | 171800 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 136 | 20230622 | 171700 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 137 | 20230622 | 171600 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 138 | 20230622 | 171500 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 139 | 20230622 | 171400 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 140 | 20230622 | 171300 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 141 | 20230622 | 171200 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 142 | 20230622 | 171100 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 143 | 20230622 | 171000 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 144 | 20230622 | 170900 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 145 | 20230622 | 170800 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 146 | 20230622 | 170700 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 147 | 20230622 | 170600 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 148 | 20230622 | 170500 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 149 | 20230622 | 170400 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 150 | 20230622 | 170300 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 151 | 20230622 | 170200 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 152 | 20230622 | 170100 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 10042 |
| 153 | 20230622 | 170000 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 154 | 20230622 | 165900 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 155 | 20230622 | 165800 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 156 | 20230622 | 165700 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 157 | 20230622 | 165600 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 158 | 20230622 | 165500 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 159 | 20230622 | 165400 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 160 | 20230622 | 165300 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 161 | 20230622 | 165200 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 162 | 20230622 | 165100 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 163 | 20230622 | 165000 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 164 | 20230622 | 164900 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 165 | 20230622 | 164800 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 166 | 20230622 | 164700 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 167 | 20230622 | 164600 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 168 | 20230622 | 164500 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 169 | 20230622 | 164400 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 170 | 20230622 | 164300 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 171 | 20230622 | 164200 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 172 | 20230622 | 164100 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 173 | 20230622 | 164000 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 174 | 20230622 | 163900 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 175 | 20230622 | 163800 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 176 | 20230622 | 163700 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 177 | 20230622 | 163600 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 178 | 20230622 | 163500 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 179 | 20230622 | 163400 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 180 | 20230622 | 163300 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 181 | 20230622 | 163200 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 182 | 20230622 | 163100 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 10042 |
| 183 | 20230622 | 163000 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 184 | 20230622 | 162900 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 185 | 20230622 | 162800 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 186 | 20230622 | 162700 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 187 | 20230622 | 162600 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 188 | 20230622 | 162500 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 189 | 20230622 | 162400 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 190 | 20230622 | 162300 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 191 | 20230622 | 162200 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 192 | 20230622 | 162100 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 193 | 20230622 | 162000 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 194 | 20230622 | 161900 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 195 | 20230622 | 161800 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 196 | 20230622 | 161700 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 197 | 20230622 | 161600 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 198 | 20230622 | 161500 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 199 | 20230622 | 161400 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 200 | 20230622 | 161300 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 201 | 20230622 | 161200 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 202 | 20230622 | 161100 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 203 | 20230622 | 161000 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 204 | 20230622 | 160900 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 205 | 20230622 | 160800 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 206 | 20230622 | 160700 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 207 | 20230622 | 160600 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 208 | 20230622 | 160500 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 209 | 20230622 | 160400 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 210 | 20230622 | 160300 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 211 | 20230622 | 160200 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 212 | 20230622 | 160100 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 10042 |
| 213 | 20230622 | 160000 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 214 | 20230622 | 155900 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 215 | 20230622 | 155800 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 216 | 20230622 | 155700 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 217 | 20230622 | 155600 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 218 | 20230622 | 155500 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 219 | 20230622 | 155400 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 220 | 20230622 | 155300 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 221 | 20230622 | 155200 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 222 | 20230622 | 155100 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 223 | 20230622 | 155000 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 224 | 20230622 | 154900 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 225 | 20230622 | 154800 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 226 | 20230622 | 154700 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 227 | 20230622 | 154600 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 228 | 20230622 | 154500 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 229 | 20230622 | 154400 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 230 | 20230622 | 154300 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 231 | 20230622 | 154200 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 232 | 20230622 | 154100 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 233 | 20230622 | 154000 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 234 | 20230622 | 153900 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 235 | 20230622 | 153800 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 236 | 20230622 | 153700 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 237 | 20230622 | 153600 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 238 | 20230622 | 153500 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 239 | 20230622 | 153400 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 240 | 20230622 | 153300 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 241 | 20230622 | 153200 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 242 | 20230622 | 153100 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 10042 |
| 243 | 20230622 | 153000 | 19842375700 | 32600 | 32600 | 32600 | 32600 | 10042 |
| 244 | 20230622 | 152900 | 19515006500 | 32600 | 32600 | 32600 | 32600 | 0 |
| 245 | 20230622 | 152800 | 19515006500 | 32600 | 32600 | 32600 | 32600 | 0 |
| 246 | 20230622 | 152700 | 19515006500 | 32600 | 32600 | 32600 | 32600 | 0 |
| 247 | 20230622 | 152600 | 19515006500 | 32600 | 32600 | 32600 | 32600 | 0 |
| 248 | 20230622 | 152500 | 19515006500 | 32600 | 32600 | 32600 | 32600 | 0 |
| 249 | 20230622 | 152400 | 19515006500 | 32600 | 32600 | 32600 | 32600 | 0 |
| 250 | 20230622 | 152300 | 19515006500 | 32600 | 32600 | 32600 | 32600 | 0 |
| 251 | 20230622 | 152200 | 19515006500 | 32600 | 32600 | 32600 | 32600 | 0 |
| 252 | 20230622 | 152100 | 19515006500 | 32600 | 32600 | 32600 | 32600 | 0 |
| 253 | 20230622 | 152000 | 19515006500 | 32600 | 32600 | 32600 | 32600 | 0 |
| 254 | 20230622 | 151900 | 19515006500 | 32600 | 32600 | 32600 | 32550 | 1231 |
| 255 | 20230622 | 151800 | 19474878750 | 32550 | 32550 | 32600 | 32550 | 452 |
| 256 | 20230622 | 151700 | 19460148100 | 32600 | 32550 | 32600 | 32550 | 315 |
| 257 | 20230622 | 151600 | 19449888550 | 32550 | 32550 | 32600 | 32550 | 437 |
| 258 | 20230622 | 151500 | 19435660400 | 32550 | 32550 | 32600 | 32500 | 943 |
| 259 | 20230622 | 151400 | 19404959800 | 32500 | 32550 | 32550 | 32500 | 1195 |
| 260 | 20230622 | 151300 | 19366080850 | 32550 | 32550 | 32550 | 32550 | 298 |
| 261 | 20230622 | 151200 | 19356380950 | 32550 | 32550 | 32550 | 32500 | 611 |
| 262 | 20230622 | 151100 | 19336517650 | 32500 | 32500 | 32550 | 32500 | 1614 |
| 263 | 20230622 | 151000 | 19284011750 | 32500 | 32450 | 32500 | 32450 | 1290 |
| 264 | 20230622 | 150900 | 19242099900 | 32450 | 32500 | 32500 | 32450 | 1153 |
| 265 | 20230622 | 150800 | 19204675400 | 32500 | 32500 | 32550 | 32450 | 953 |
| 266 | 20230622 | 150700 | 19173728000 | 32500 | 32550 | 32550 | 32500 | 1287 |
| 267 | 20230622 | 150600 | 19131898900 | 32500 | 32500 | 32550 | 32500 | 1226 |
| 268 | 20230622 | 150500 | 19092052500 | 32500 | 32450 | 32550 | 32400 | 1892 |
| 269 | 20230622 | 150400 | 19030619900 | 32450 | 32450 | 32500 | 32450 | 1334 |
| 270 | 20230622 | 150300 | 18987329400 | 32500 | 32450 | 32500 | 32400 | 1596 |
| 271 | 20230622 | 150200 | 18935549700 | 32450 | 32500 | 32500 | 32450 | 2919 |
| 272 | 20230622 | 150100 | 18840827200 | 32500 | 32500 | 32500 | 32450 | 2074 |
| 273 | 20230622 | 150000 | 18773511750 | 32500 | 32500 | 32550 | 32450 | 3634 |
| 274 | 20230622 | 145900 | 18655409650 | 32550 | 32500 | 32550 | 32500 | 540 |
| 275 | 20230622 | 145800 | 18637855550 | 32500 | 32550 | 32550 | 32500 | 512 |
| 276 | 20230622 | 145700 | 18621213100 | 32500 | 32550 | 32550 | 32500 | 1718 |
| 277 | 20230622 | 145600 | 18565377950 | 32500 | 32500 | 32550 | 32500 | 622 |
| 278 | 20230622 | 145500 | 18545160600 | 32500 | 32500 | 32550 | 32500 | 1056 |
| 279 | 20230622 | 145400 | 18510837500 | 32500 | 32500 | 32550 | 32500 | 647 |
| 280 | 20230622 | 145300 | 18489806850 | 32500 | 32600 | 32600 | 32500 | 1117 |
| 281 | 20230622 | 145200 | 18453466900 | 32550 | 32550 | 32600 | 32550 | 650 |
| 282 | 20230622 | 145100 | 18432298250 | 32550 | 32550 | 32600 | 32550 | 689 |
| 283 | 20230622 | 145000 | 18409861000 | 32550 | 32550 | 32600 | 32550 | 329 |
| 284 | 20230622 | 144900 | 18399150800 | 32550 | 32500 | 32600 | 32500 | 2619 |
| 285 | 20230622 | 144800 | 18313903300 | 32500 | 32500 | 32550 | 32500 | 1148 |
| 286 | 20230622 | 144700 | 18276562900 | 32500 | 32500 | 32550 | 32500 | 613 |
| 287 | 20230622 | 144600 | 18256638150 | 32500 | 32500 | 32550 | 32500 | 1283 |
| 288 | 20230622 | 144500 | 18214940600 | 32550 | 32550 | 32550 | 32500 | 2418 |
| 289 | 20230622 | 144400 | 18136352350 | 32500 | 32550 | 32550 | 32500 | 632 |
| 290 | 20230622 | 144300 | 18115805700 | 32500 | 32500 | 32550 | 32500 | 691 |
| 291 | 20230622 | 144200 | 18093345150 | 32550 | 32500 | 32550 | 32500 | 1044 |
| 292 | 20230622 | 144100 | 18059407200 | 32500 | 32550 | 32550 | 32500 | 890 |
| 293 | 20230622 | 144000 | 18030451950 | 32550 | 32550 | 32600 | 32550 | 425 |
| 294 | 20230622 | 143900 | 18016614900 | 32550 | 32550 | 32550 | 32550 | 709 |
| 295 | 20230622 | 143800 | 17993536950 | 32550 | 32550 | 32600 | 32500 | 725 |
| 296 | 20230622 | 143700 | 17969938250 | 32550 | 32600 | 32600 | 32550 | 453 |
| 297 | 20230622 | 143600 | 17955192800 | 32550 | 32500 | 32550 | 32500 | 1990 |
| 298 | 20230622 | 143500 | 17890448900 | 32550 | 32550 | 32550 | 32500 | 1046 |
| 299 | 20230622 | 143400 | 17856418500 | 32500 | 32500 | 32550 | 32500 | 609 |
| 300 | 20230622 | 143300 | 17836620300 | 32500 | 32500 | 32550 | 32500 | 1866 |
| 301 | 20230622 | 143200 | 17775960750 | 32500 | 32550 | 32600 | 32500 | 1413 |
| 302 | 20230622 | 143100 | 17729967450 | 32550 | 32550 | 32600 | 32550 | 864 |
| 303 | 20230622 | 143000 | 17701844100 | 32550 | 32600 | 32600 | 32550 | 1027 |
| 304 | 20230622 | 142900 | 17668402250 | 32550 | 32600 | 32600 | 32550 | 585 |
| 305 | 20230622 | 142800 | 17649348000 | 32550 | 32550 | 32600 | 32550 | 700 |
| 306 | 20230622 | 142700 | 17626551600 | 32600 | 32550 | 32600 | 32550 | 868 |
| 307 | 20230622 | 142600 | 17598278300 | 32550 | 32600 | 32700 | 32550 | 3303 |
| 308 | 20230622 | 142500 | 17490588700 | 32600 | 32550 | 32600 | 32550 | 3527 |
| 309 | 20230622 | 142400 | 17375676850 | 32600 | 32550 | 32600 | 32550 | 1305 |
| 310 | 20230622 | 142300 | 17333196600 | 32600 | 32650 | 32650 | 32550 | 6926 |
| 311 | 20230622 | 142200 | 17107548050 | 32600 | 32650 | 32650 | 32600 | 771 |
| 312 | 20230622 | 142100 | 17082406550 | 32650 | 32650 | 32700 | 32650 | 1528 |
| 313 | 20230622 | 142000 | 17032462800 | 32650 | 32650 | 32700 | 32650 | 372 |
| 314 | 20230622 | 141900 | 17020315950 | 32650 | 32700 | 32750 | 32650 | 698 |
| 315 | 20230622 | 141800 | 16997498550 | 32700 | 32650 | 32700 | 32650 | 580 |
| 316 | 20230622 | 141700 | 16978548100 | 32650 | 32650 | 32750 | 32650 | 1397 |
| 317 | 20230622 | 141600 | 16932878950 | 32650 | 32600 | 32650 | 32600 | 990 |
| 318 | 20230622 | 141500 | 16900578150 | 32650 | 32600 | 32650 | 32600 | 1028 |
| 319 | 20230622 | 141400 | 16867049600 | 32600 | 32600 | 32650 | 32600 | 543 |
| 320 | 20230622 | 141300 | 16849345150 | 32600 | 32650 | 32650 | 32600 | 1040 |
| 321 | 20230622 | 141200 | 16815437500 | 32600 | 32650 | 32700 | 32600 | 1550 |
| 322 | 20230622 | 141100 | 16764847900 | 32650 | 32650 | 32650 | 32650 | 625 |
| 323 | 20230622 | 141000 | 16744441650 | 32650 | 32650 | 32650 | 32600 | 941 |
| 324 | 20230622 | 140900 | 16713735250 | 32650 | 32650 | 32650 | 32650 | 604 |
| 325 | 20230622 | 140800 | 16694014650 | 32650 | 32650 | 32700 | 32650 | 1475 |
| 326 | 20230622 | 140700 | 16645852500 | 32700 | 32700 | 32750 | 32650 | 2503 |
| 327 | 20230622 | 140600 | 16564078600 | 32700 | 32700 | 32750 | 32700 | 539 |
| 328 | 20230622 | 140500 | 16546447100 | 32700 | 32750 | 32750 | 32700 | 98 |
| 329 | 20230622 | 140400 | 16543242050 | 32750 | 32700 | 32750 | 32700 | 121 |
| 330 | 20230622 | 140300 | 16539281900 | 32700 | 32700 | 32750 | 32700 | 1446 |
| 331 | 20230622 | 140200 | 16491949100 | 32700 | 32700 | 32800 | 32700 | 491 |
| 332 | 20230622 | 140100 | 16475873350 | 32750 | 32700 | 32750 | 32700 | 402 |
| 333 | 20230622 | 140000 | 16462719950 | 32700 | 32700 | 32750 | 32700 | 3339 |
| 334 | 20230622 | 135900 | 16353519150 | 32750 | 32800 | 32800 | 32700 | 4280 |
| 335 | 20230622 | 135800 | 16213248050 | 32800 | 32800 | 32900 | 32800 | 158 |
| 336 | 20230622 | 135700 | 16208063800 | 32800 | 32850 | 32850 | 32800 | 545 |
| 337 | 20230622 | 135600 | 16190181700 | 32850 | 32800 | 32850 | 32800 | 391 |
| 338 | 20230622 | 135500 | 16177342100 | 32800 | 32800 | 32850 | 32800 | 259 |
| 339 | 20230622 | 135400 | 16168843600 | 32800 | 32800 | 32850 | 32800 | 209 |
| 340 | 20230622 | 135300 | 16161987050 | 32850 | 32800 | 32850 | 32800 | 252 |
| 341 | 20230622 | 135200 | 16153713750 | 32800 | 32850 | 32850 | 32800 | 2139 |
| 342 | 20230622 | 135100 | 16083457300 | 32850 | 32900 | 32950 | 32850 | 3287 |
| 343 | 20230622 | 135000 | 15975313900 | 32900 | 32900 | 32950 | 32900 | 546 |
| 344 | 20230622 | 134900 | 15957338000 | 32900 | 32900 | 32950 | 32900 | 2059 |
| 345 | 20230622 | 134800 | 15889501700 | 32950 | 32900 | 32950 | 32900 | 616 |
| 346 | 20230622 | 134700 | 15869229350 | 32900 | 32950 | 32950 | 32900 | 508 |
| 347 | 20230622 | 134600 | 15852502250 | 32950 | 32950 | 32950 | 32950 | 454 |
| 348 | 20230622 | 134500 | 15837542950 | 32950 | 33000 | 33000 | 32900 | 825 |
| 349 | 20230622 | 134400 | 15810358850 | 33000 | 32950 | 33000 | 32950 | 244 |
| 350 | 20230622 | 134300 | 15802316750 | 33000 | 32950 | 33000 | 32900 | 209 |
| 351 | 20230622 | 134200 | 15795422700 | 32950 | 32950 | 32950 | 32900 | 1158 |
| 352 | 20230622 | 134100 | 15757268950 | 32950 | 32950 | 33000 | 32950 | 742 |
| 353 | 20230622 | 134000 | 15732814250 | 32950 | 32950 | 33000 | 32950 | 198 |
| 354 | 20230622 | 133900 | 15726287850 | 33000 | 33000 | 33000 | 32950 | 246 |
| 355 | 20230622 | 133800 | 15718181850 | 32950 | 33050 | 33050 | 32950 | 823 |
| 356 | 20230622 | 133700 | 15691011950 | 33050 | 33000 | 33050 | 33000 | 236 |
| 357 | 20230622 | 133600 | 15683222150 | 33000 | 33000 | 33050 | 33000 | 113 |
| 358 | 20230622 | 133500 | 15679490850 | 33000 | 33000 | 33000 | 33000 | 377 |
| 359 | 20230622 | 133400 | 15667049850 | 33000 | 32950 | 33000 | 32950 | 2287 |
| 360 | 20230622 | 133300 | 15591579000 | 33000 | 32950 | 33000 | 32950 | 196 |
| 361 | 20230622 | 133200 | 15585115950 | 32950 | 33000 | 33000 | 32950 | 118 |
| 362 | 20230622 | 133100 | 15581224300 | 32950 | 32950 | 32950 | 32950 | 121 |
| 363 | 20230622 | 133000 | 15577237350 | 32950 | 32950 | 32950 | 32900 | 749 |
| 364 | 20230622 | 132900 | 15552562050 | 32950 | 32900 | 32950 | 32900 | 1187 |
| 365 | 20230622 | 132800 | 15513456050 | 32900 | 32900 | 32950 | 32900 | 2260 |
| 366 | 20230622 | 132700 | 15439101800 | 32950 | 32950 | 32950 | 32900 | 316 |
| 367 | 20230622 | 132600 | 15428696200 | 32950 | 32950 | 33000 | 32900 | 1490 |
| 368 | 20230622 | 132500 | 15379606150 | 32950 | 32900 | 32950 | 32900 | 131 |
| 369 | 20230622 | 132400 | 15375293050 | 32900 | 32950 | 32950 | 32900 | 126 |
| 370 | 20230622 | 132300 | 15371143850 | 32950 | 32950 | 32950 | 32900 | 142 |
| 371 | 20230622 | 132200 | 15366465000 | 32950 | 32950 | 33000 | 32900 | 672 |
| 372 | 20230622 | 132100 | 15344321450 | 33000 | 32900 | 33000 | 32900 | 410 |
| 373 | 20230622 | 132000 | 15330807100 | 32950 | 32950 | 33000 | 32950 | 824 |
| 374 | 20230622 | 131900 | 15303638650 | 33000 | 33000 | 33000 | 32950 | 362 |
| 375 | 20230622 | 131800 | 15291694650 | 32950 | 32950 | 32950 | 32950 | 48 |
| 376 | 20230622 | 131700 | 15290113050 | 32950 | 33000 | 33000 | 32950 | 130 |
| 377 | 20230622 | 131600 | 15285826200 | 33000 | 32950 | 33000 | 32950 | 755 |
| 378 | 20230622 | 131500 | 15260913650 | 32950 | 33000 | 33000 | 32950 | 2714 |
| 379 | 20230622 | 131400 | 15171448450 | 33000 | 32950 | 33050 | 32950 | 2362 |
| 380 | 20230622 | 131300 | 15093505300 | 33000 | 33000 | 33000 | 32950 | 371 |
| 381 | 20230622 | 131200 | 15081271850 | 33000 | 32950 | 33000 | 32950 | 96 |
| 382 | 20230622 | 131100 | 15078105100 | 33000 | 32950 | 33000 | 32950 | 137 |
| 383 | 20230622 | 131000 | 15073588200 | 33000 | 33000 | 33000 | 32950 | 250 |
| 384 | 20230622 | 130900 | 15065338350 | 32950 | 32950 | 33000 | 32950 | 79 |
| 385 | 20230622 | 130800 | 15062734400 | 33000 | 33000 | 33000 | 32900 | 391 |
| 386 | 20230622 | 130700 | 15049847700 | 33000 | 32950 | 33000 | 32950 | 196 |
| 387 | 20230622 | 130600 | 15043389400 | 32950 | 32950 | 33000 | 32900 | 382 |
| 388 | 20230622 | 130500 | 15030803600 | 32950 | 32900 | 33000 | 32900 | 2189 |
| 389 | 20230622 | 130400 | 14958675200 | 32900 | 32950 | 32950 | 32900 | 280 |
| 390 | 20230622 | 130300 | 14949449700 | 32900 | 32900 | 32950 | 32900 | 109 |
| 391 | 20230622 | 130200 | 14945863500 | 32950 | 32950 | 32950 | 32850 | 351 |
| 392 | 20230622 | 130100 | 14934316500 | 32950 | 32900 | 32950 | 32900 | 1612 |
| 393 | 20230622 | 130000 | 14881275600 | 32900 | 32950 | 32950 | 32900 | 162 |
| 394 | 20230622 | 125900 | 14875940200 | 32900 | 32900 | 32950 | 32900 | 199 |
| 395 | 20230622 | 125800 | 14869390800 | 32900 | 32950 | 32950 | 32900 | 383 |
| 396 | 20230622 | 125700 | 14856778150 | 32950 | 32900 | 32950 | 32900 | 578 |
| 397 | 20230622 | 125600 | 14837753250 | 32900 | 32900 | 32900 | 32900 | 139 |
| 398 | 20230622 | 125500 | 14833180150 | 32850 | 32850 | 32900 | 32850 | 178 |
| 399 | 20230622 | 125400 | 14827329700 | 32850 | 32900 | 32900 | 32850 | 210 |
| 400 | 20230622 | 125300 | 14820423200 | 32900 | 32850 | 32900 | 32850 | 221 |
| 401 | 20230622 | 125200 | 14813153300 | 32850 | 32850 | 32900 | 32850 | 208 |
| 402 | 20230622 | 125100 | 14806315150 | 32900 | 32850 | 32900 | 32800 | 965 |
| 403 | 20230622 | 125000 | 14774579000 | 32850 | 32800 | 32850 | 32800 | 370 |
| 404 | 20230622 | 124900 | 14762427700 | 32800 | 32850 | 32850 | 32800 | 378 |
| 405 | 20230622 | 124800 | 14750023650 | 32800 | 32800 | 32850 | 32800 | 148 |
| 406 | 20230622 | 124700 | 14745163650 | 32800 | 32850 | 32850 | 32800 | 158 |
| 407 | 20230622 | 124600 | 14739977550 | 32850 | 32850 | 32850 | 32800 | 587 |
| 408 | 20230622 | 124500 | 14720696600 | 32850 | 32800 | 32850 | 32800 | 202 |
| 409 | 20230622 | 124400 | 14714064350 | 32850 | 32850 | 32900 | 32850 | 252 |
| 410 | 20230622 | 124300 | 14705782900 | 32900 | 32900 | 32900 | 32900 | 58 |
| 411 | 20230622 | 124200 | 14703874700 | 32900 | 32850 | 32900 | 32850 | 289 |
| 412 | 20230622 | 124100 | 14694373300 | 32850 | 32850 | 32850 | 32850 | 240 |
| 413 | 20230622 | 124000 | 14686489300 | 32850 | 32850 | 32850 | 32850 | 64 |
| 414 | 20230622 | 123900 | 14684386900 | 32850 | 32800 | 32850 | 32800 | 177 |
| 415 | 20230622 | 123800 | 14678575850 | 32800 | 32850 | 32850 | 32800 | 107 |
| 416 | 20230622 | 123700 | 14675063150 | 32850 | 32850 | 32850 | 32800 | 155 |
| 417 | 20230622 | 123600 | 14669972000 | 32800 | 32800 | 32850 | 32800 | 151 |
| 418 | 20230622 | 123500 | 14665018950 | 32800 | 32800 | 32850 | 32750 | 186 |
| 419 | 20230622 | 123400 | 14658918100 | 32800 | 32750 | 32800 | 32700 | 89 |
| 420 | 20230622 | 123300 | 14656003850 | 32700 | 32700 | 32750 | 32700 | 1192 |
| 421 | 20230622 | 123200 | 14617024850 | 32700 | 32750 | 32750 | 32700 | 3264 |
| 422 | 20230622 | 123100 | 14510143350 | 32750 | 32750 | 32800 | 32750 | 548 |
| 423 | 20230622 | 123000 | 14492188100 | 32750 | 32850 | 32850 | 32750 | 148 |
| 424 | 20230622 | 122900 | 14487333200 | 32800 | 32800 | 32850 | 32750 | 276 |
| 425 | 20230622 | 122800 | 14478279000 | 32750 | 32800 | 32800 | 32750 | 1377 |
| 426 | 20230622 | 122700 | 14433120100 | 32850 | 32850 | 32850 | 32800 | 110 |
| 427 | 20230622 | 122600 | 14429509150 | 32850 | 32800 | 32850 | 32800 | 28 |
| 428 | 20230622 | 122500 | 14428589850 | 32800 | 32850 | 32900 | 32800 | 550 |
| 429 | 20230622 | 122400 | 14410525000 | 32850 | 32850 | 32900 | 32850 | 203 |
| 430 | 20230622 | 122300 | 14403848000 | 32850 | 32900 | 32900 | 32800 | 270 |
| 431 | 20230622 | 122200 | 14394966700 | 32900 | 32850 | 32900 | 32850 | 692 |
| 432 | 20230622 | 122100 | 14372222800 | 32800 | 32800 | 32850 | 32800 | 315 |
| 433 | 20230622 | 122000 | 14361887800 | 32800 | 32850 | 32850 | 32800 | 1303 |
| 434 | 20230622 | 121900 | 14319146750 | 32850 | 32850 | 32850 | 32800 | 351 |
| 435 | 20230622 | 121800 | 14307622500 | 32800 | 32800 | 32850 | 32800 | 2202 |
| 436 | 20230622 | 121700 | 14235369750 | 32800 | 32850 | 32850 | 32800 | 192 |
| 437 | 20230622 | 121600 | 14229070600 | 32850 | 32800 | 32850 | 32800 | 202 |
| 438 | 20230622 | 121500 | 14222437250 | 32800 | 32800 | 32850 | 32800 | 77 |
| 439 | 20230622 | 121400 | 14219909350 | 32850 | 32850 | 32900 | 32800 | 256 |
| 440 | 20230622 | 121300 | 14211496000 | 32850 | 32800 | 32850 | 32800 | 117 |
| 441 | 20230622 | 121200 | 14207653550 | 32800 | 32800 | 32850 | 32800 | 272 |
| 442 | 20230622 | 121100 | 14198721300 | 32850 | 32900 | 32900 | 32850 | 128 |
| 443 | 20230622 | 121000 | 14194510550 | 32850 | 32850 | 32900 | 32850 | 310 |
| 444 | 20230622 | 120900 | 14184318750 | 32850 | 32850 | 32850 | 32850 | 246 |
| 445 | 20230622 | 120800 | 14176237650 | 32850 | 32800 | 32900 | 32800 | 818 |
| 446 | 20230622 | 120700 | 14149359050 | 32850 | 32850 | 32850 | 32800 | 827 |
| 447 | 20230622 | 120600 | 14122224000 | 32800 | 32850 | 32850 | 32800 | 206 |
| 448 | 20230622 | 120500 | 14115462000 | 32850 | 32850 | 32850 | 32850 | 129 |
| 449 | 20230622 | 120400 | 14111224350 | 32850 | 32850 | 32850 | 32850 | 174 |
| 450 | 20230622 | 120300 | 14105508450 | 32850 | 32850 | 32850 | 32800 | 164 |
| 451 | 20230622 | 120200 | 14100121500 | 32850 | 32900 | 32900 | 32850 | 477 |
| 452 | 20230622 | 120100 | 14084445550 | 32900 | 32850 | 32900 | 32800 | 475 |
| 453 | 20230622 | 120000 | 14068842050 | 32850 | 32850 | 32850 | 32800 | 1135 |
| 454 | 20230622 | 115900 | 14031607900 | 32850 | 32850 | 32850 | 32800 | 249 |
| 455 | 20230622 | 115800 | 14023430050 | 32850 | 32800 | 32850 | 32800 | 207 |
| 456 | 20230622 | 115700 | 14016632700 | 32800 | 32850 | 32850 | 32800 | 167 |
| 457 | 20230622 | 115600 | 14011149300 | 32800 | 32800 | 32850 | 32800 | 204 |
| 458 | 20230622 | 115500 | 14004449500 | 32800 | 32800 | 32850 | 32800 | 256 |
| 459 | 20230622 | 115400 | 13996043850 | 32800 | 32850 | 32900 | 32800 | 296 |
| 460 | 20230622 | 115300 | 13986311950 | 32850 | 32800 | 32900 | 32800 | 93 |
| 461 | 20230622 | 115200 | 13983256550 | 32900 | 32900 | 32900 | 32850 | 1676 |
| 462 | 20230622 | 115100 | 13928188750 | 32850 | 32900 | 32900 | 32850 | 165 |
| 463 | 20230622 | 115000 | 13922760700 | 32900 | 32850 | 32900 | 32850 | 140 |
| 464 | 20230622 | 114900 | 13918160250 | 32850 | 32900 | 32900 | 32850 | 278 |
| 465 | 20230622 | 114800 | 13909016250 | 32850 | 32850 | 32900 | 32850 | 406 |
| 466 | 20230622 | 114700 | 13895669300 | 32850 | 32850 | 32900 | 32850 | 650 |
| 467 | 20230622 | 114600 | 13874293700 | 32900 | 32850 | 32900 | 32850 | 94 |
| 468 | 20230622 | 114500 | 13871201600 | 32850 | 32900 | 32900 | 32850 | 439 |
| 469 | 20230622 | 114400 | 13856775000 | 32850 | 32850 | 32900 | 32850 | 467 |
| 470 | 20230622 | 114300 | 13841431800 | 32850 | 32850 | 32900 | 32850 | 505 |
| 471 | 20230622 | 114200 | 13824842500 | 32850 | 32850 | 32900 | 32850 | 442 |
| 472 | 20230622 | 114100 | 13810314000 | 32850 | 32900 | 32900 | 32850 | 293 |
| 473 | 20230622 | 114000 | 13800686300 | 32900 | 32850 | 32900 | 32850 | 77 |
| 474 | 20230622 | 113900 | 13798153950 | 32850 | 32850 | 32900 | 32850 | 364 |
| 475 | 20230622 | 113800 | 13786191000 | 32850 | 32900 | 32900 | 32850 | 129 |
| 476 | 20230622 | 113700 | 13781949800 | 32850 | 32850 | 32900 | 32850 | 407 |
| 477 | 20230622 | 113600 | 13768579750 | 32850 | 32850 | 32850 | 32800 | 379 |
| 478 | 20230622 | 113500 | 13756135900 | 32850 | 32850 | 32900 | 32850 | 557 |
| 479 | 20230622 | 113400 | 13737837850 | 32850 | 32850 | 32900 | 32850 | 547 |
| 480 | 20230622 | 113300 | 13719863050 | 32900 | 32900 | 32900 | 32850 | 238 |
| 481 | 20230622 | 113200 | 13712036700 | 32900 | 32900 | 32900 | 32900 | 14 |
| 482 | 20230622 | 113100 | 13711576100 | 32850 | 32850 | 32900 | 32800 | 485 |
| 483 | 20230622 | 113000 | 13695644650 | 32900 | 32900 | 32900 | 32850 | 571 |
| 484 | 20230622 | 112900 | 13676886000 | 32900 | 32850 | 32900 | 32850 | 103 |
| 485 | 20230622 | 112800 | 13673500050 | 32850 | 32850 | 32900 | 32850 | 848 |
| 486 | 20230622 | 112700 | 13645634500 | 32900 | 32950 | 32950 | 32850 | 412 |
| 487 | 20230622 | 112600 | 13632081200 | 32950 | 32850 | 32950 | 32850 | 317 |
| 488 | 20230622 | 112500 | 13621652350 | 32850 | 32900 | 32900 | 32850 | 418 |
| 489 | 20230622 | 112400 | 13607909000 | 32900 | 32950 | 32950 | 32900 | 1071 |
| 490 | 20230622 | 112300 | 13572656450 | 32950 | 32950 | 33000 | 32900 | 503 |
| 491 | 20230622 | 112200 | 13556080400 | 32950 | 32950 | 32950 | 32900 | 837 |
| 492 | 20230622 | 112100 | 13528504750 | 32950 | 32900 | 32950 | 32900 | 172 |
| 493 | 20230622 | 112000 | 13522839600 | 32950 | 32900 | 32950 | 32900 | 687 |
| 494 | 20230622 | 111900 | 13500231700 | 32850 | 32850 | 32900 | 32850 | 1252 |
| 495 | 20230622 | 111800 | 13459071550 | 32850 | 32800 | 32900 | 32800 | 929 |
| 496 | 20230622 | 111700 | 13428552850 | 32850 | 32900 | 32900 | 32800 | 356 |
| 497 | 20230622 | 111600 | 13416851050 | 32900 | 32900 | 32900 | 32850 | 405 |
| 498 | 20230622 | 111500 | 13403545200 | 32900 | 32900 | 32900 | 32850 | 53 |
| 499 | 20230622 | 111400 | 13401803250 | 32850 | 32900 | 32900 | 32850 | 326 |
| 500 | 20230622 | 111300 | 13391090600 | 32900 | 32850 | 32900 | 32850 | 342 |
| 501 | 20230622 | 111200 | 13379850300 | 32850 | 32850 | 32900 | 32850 | 1066 |
| 502 | 20230622 | 111100 | 13344797950 | 32850 | 32900 | 32900 | 32850 | 482 |
| 503 | 20230622 | 111000 | 13328942200 | 32900 | 32850 | 32900 | 32850 | 209 |
| 504 | 20230622 | 110900 | 13322067000 | 32850 | 32850 | 32900 | 32800 | 1184 |
| 505 | 20230622 | 110800 | 13283207600 | 32900 | 32850 | 32900 | 32850 | 258 |
| 506 | 20230622 | 110700 | 13274731250 | 32800 | 32800 | 32800 | 32750 | 53 |
| 507 | 20230622 | 110600 | 13272994000 | 32800 | 32850 | 32850 | 32750 | 489 |
| 508 | 20230622 | 110500 | 13256948800 | 32800 | 32850 | 32850 | 32800 | 439 |
| 509 | 20230622 | 110400 | 13242527700 | 32850 | 32750 | 32850 | 32750 | 211 |
| 510 | 20230622 | 110300 | 13235607150 | 32800 | 32800 | 32800 | 32750 | 1500 |
| 511 | 20230622 | 110200 | 13186459200 | 32800 | 32800 | 32800 | 32800 | 716 |
| 512 | 20230622 | 110100 | 13162974400 | 32800 | 32700 | 32800 | 32700 | 804 |
| 513 | 20230622 | 110000 | 13136656100 | 32700 | 32750 | 32800 | 32700 | 843 |
| 514 | 20230622 | 105900 | 13109049850 | 32750 | 32800 | 32800 | 32750 | 1102 |
| 515 | 20230622 | 105800 | 13072934400 | 32850 | 32850 | 32850 | 32800 | 427 |
| 516 | 20230622 | 105700 | 13058910350 | 32850 | 32850 | 32900 | 32850 | 324 |
| 517 | 20230622 | 105600 | 13048264650 | 32900 | 32850 | 32900 | 32850 | 496 |
| 518 | 20230622 | 105500 | 13031956250 | 32850 | 32850 | 32900 | 32850 | 304 |
| 519 | 20230622 | 105400 | 13021966650 | 32850 | 32850 | 32900 | 32850 | 38 |
| 520 | 20230622 | 105300 | 13020718300 | 32900 | 32850 | 32900 | 32800 | 1127 |
| 521 | 20230622 | 105200 | 12983711500 | 32850 | 32850 | 32900 | 32800 | 1113 |
| 522 | 20230622 | 105100 | 12947123250 | 32850 | 32650 | 32850 | 32650 | 3497 |
| 523 | 20230622 | 105000 | 12832616850 | 32650 | 32800 | 32800 | 32650 | 3422 |
| 524 | 20230622 | 104900 | 12720716600 | 32800 | 32800 | 32800 | 32750 | 1985 |
| 525 | 20230622 | 104800 | 12655694500 | 32800 | 32850 | 32850 | 32750 | 308 |
| 526 | 20230622 | 104700 | 12645588550 | 32800 | 32800 | 32850 | 32800 | 615 |
| 527 | 20230622 | 104600 | 12625415450 | 32800 | 32850 | 32850 | 32800 | 256 |
| 528 | 20230622 | 104500 | 12617007000 | 32850 | 32850 | 32850 | 32800 | 432 |
| 529 | 20230622 | 104400 | 12602816500 | 32850 | 32900 | 32900 | 32800 | 808 |
| 530 | 20230622 | 104300 | 12576258350 | 32900 | 32900 | 32900 | 32850 | 1212 |
| 531 | 20230622 | 104200 | 12536443800 | 32850 | 32750 | 32900 | 32750 | 245 |
| 532 | 20230622 | 104100 | 12528399250 | 32850 | 32750 | 32850 | 32750 | 530 |
| 533 | 20230622 | 104000 | 12511027150 | 32700 | 32750 | 32800 | 32700 | 233 |
| 534 | 20230622 | 103900 | 12503396950 | 32750 | 32700 | 32800 | 32700 | 525 |
| 535 | 20230622 | 103800 | 12486217150 | 32700 | 32750 | 32800 | 32700 | 1022 |
| 536 | 20230622 | 103700 | 12452748000 | 32800 | 32900 | 32900 | 32750 | 1521 |
| 537 | 20230622 | 103600 | 12402872700 | 32950 | 32950 | 32950 | 32850 | 373 |
| 538 | 20230622 | 103500 | 12390611650 | 32950 | 32900 | 32950 | 32900 | 1082 |
| 539 | 20230622 | 103400 | 12355010600 | 32900 | 32900 | 32900 | 32850 | 295 |
| 540 | 20230622 | 103300 | 12345311750 | 32900 | 32900 | 32900 | 32850 | 1074 |
| 541 | 20230622 | 103200 | 12310016950 | 32900 | 32900 | 32900 | 32900 | 163 |
| 542 | 20230622 | 103100 | 12304654250 | 32850 | 32850 | 32900 | 32850 | 722 |
| 543 | 20230622 | 103000 | 12280935700 | 32850 | 32850 | 32900 | 32800 | 258 |
| 544 | 20230622 | 102900 | 12272457850 | 32850 | 32800 | 32850 | 32750 | 222 |
| 545 | 20230622 | 102800 | 12265175850 | 32800 | 32650 | 32900 | 32600 | 27826 |
| 546 | 20230622 | 102700 | 11356568650 | 32650 | 32700 | 32700 | 32650 | 2754 |
| 547 | 20230622 | 102600 | 11266646650 | 32700 | 32700 | 32700 | 32650 | 335 |
| 548 | 20230622 | 102500 | 11255693150 | 32700 | 32700 | 32700 | 32650 | 270 |
| 549 | 20230622 | 102400 | 11246868850 | 32700 | 32700 | 32700 | 32650 | 837 |
| 550 | 20230622 | 102300 | 11219536650 | 32650 | 32700 | 32700 | 32650 | 1256 |
| 551 | 20230622 | 102200 | 11178500950 | 32650 | 32700 | 32700 | 32650 | 1307 |
| 552 | 20230622 | 102100 | 11135807950 | 32700 | 32750 | 32750 | 32700 | 2313 |
| 553 | 20230622 | 102000 | 11060161850 | 32750 | 32750 | 32750 | 32700 | 650 |
| 554 | 20230622 | 101900 | 11038874800 | 32750 | 32700 | 32750 | 32700 | 592 |
| 555 | 20230622 | 101800 | 11019488250 | 32700 | 32800 | 32850 | 32700 | 1746 |
| 556 | 20230622 | 101700 | 10962293450 | 32800 | 32850 | 32850 | 32800 | 4644 |
| 557 | 20230622 | 101600 | 10809960700 | 32850 | 32800 | 32850 | 32800 | 837 |
| 558 | 20230622 | 101500 | 10782479700 | 32850 | 32850 | 32850 | 32800 | 2863 |
| 559 | 20230622 | 101400 | 10688472750 | 32850 | 32800 | 32850 | 32800 | 4608 |
| 560 | 20230622 | 101300 | 10537100500 | 32850 | 32850 | 32850 | 32800 | 465 |
| 561 | 20230622 | 101200 | 10521829500 | 32850 | 32950 | 32950 | 32800 | 5348 |
| 562 | 20230622 | 101100 | 10346035600 | 32900 | 32950 | 32950 | 32900 | 752 |
| 563 | 20230622 | 101000 | 10321269600 | 32950 | 32950 | 32950 | 32900 | 793 |
| 564 | 20230622 | 100900 | 10295140750 | 32950 | 32950 | 32950 | 32900 | 1990 |
| 565 | 20230622 | 100800 | 10229571000 | 32900 | 32900 | 32950 | 32900 | 392 |
| 566 | 20230622 | 100700 | 10216663550 | 32950 | 32950 | 32950 | 32900 | 879 |
| 567 | 20230622 | 100600 | 10187730100 | 32950 | 32950 | 32950 | 32900 | 537 |
| 568 | 20230622 | 100500 | 10170040350 | 32950 | 32900 | 32950 | 32900 | 938 |
| 569 | 20230622 | 100400 | 10139135500 | 32950 | 32900 | 32950 | 32900 | 1185 |
| 570 | 20230622 | 100300 | 10100090300 | 32950 | 32950 | 32950 | 32900 | 474 |
| 571 | 20230622 | 100200 | 10084474250 | 32950 | 33000 | 33000 | 32900 | 1063 |
| 572 | 20230622 | 100100 | 10049443900 | 33000 | 32900 | 33000 | 32900 | 6091 |
| 573 | 20230622 | 100000 | 9848975450 | 32850 | 32850 | 32900 | 32850 | 510 |
| 574 | 20230622 | 095900 | 9832209350 | 32900 | 32900 | 32900 | 32850 | 667 |
| 575 | 20230622 | 095800 | 9810272750 | 32900 | 32850 | 32900 | 32850 | 2479 |
| 576 | 20230622 | 095700 | 9728831350 | 32850 | 32850 | 32850 | 32800 | 2252 |
| 577 | 20230622 | 095600 | 9654861100 | 32850 | 32850 | 32850 | 32800 | 1529 |
| 578 | 20230622 | 095500 | 9604635300 | 32850 | 32800 | 32900 | 32750 | 1833 |
| 579 | 20230622 | 095400 | 9544552300 | 32750 | 32850 | 32850 | 32650 | 10745 |
| 580 | 20230622 | 095300 | 9192902250 | 32850 | 32900 | 32900 | 32800 | 3509 |
| 581 | 20230622 | 095200 | 9077710600 | 32900 | 32850 | 32900 | 32850 | 772 |
| 582 | 20230622 | 095100 | 9052339100 | 32850 | 32950 | 32950 | 32850 | 921 |
| 583 | 20230622 | 095000 | 9022041650 | 32900 | 32950 | 33000 | 32900 | 2408 |
| 584 | 20230622 | 094900 | 8942750500 | 32950 | 33100 | 33100 | 32950 | 2092 |
| 585 | 20230622 | 094800 | 8873686500 | 33050 | 33000 | 33100 | 33000 | 1553 |
| 586 | 20230622 | 094700 | 8822393150 | 33000 | 32950 | 33000 | 32950 | 4158 |
| 587 | 20230622 | 094600 | 8685297600 | 32950 | 32950 | 33050 | 32950 | 1862 |
| 588 | 20230622 | 094500 | 8623873600 | 32950 | 32950 | 33000 | 32950 | 2293 |
| 589 | 20230622 | 094400 | 8548313050 | 33000 | 33050 | 33100 | 33000 | 10436 |
| 590 | 20230622 | 094300 | 8203646050 | 33100 | 33050 | 33100 | 33050 | 2946 |
| 591 | 20230622 | 094200 | 8106268500 | 33100 | 33100 | 33100 | 33050 | 583 |
| 592 | 20230622 | 094100 | 8086987200 | 33100 | 33100 | 33150 | 33100 | 2090 |
| 593 | 20230622 | 094000 | 8017807700 | 33150 | 33100 | 33150 | 33100 | 2638 |
| 594 | 20230622 | 093900 | 7930471850 | 33100 | 33250 | 33250 | 33100 | 3128 |
| 595 | 20230622 | 093800 | 7826799850 | 33250 | 33250 | 33300 | 33200 | 1336 |
| 596 | 20230622 | 093700 | 7782379750 | 33250 | 33250 | 33250 | 33200 | 612 |
| 597 | 20230622 | 093600 | 7762030800 | 33250 | 33250 | 33250 | 33200 | 2215 |
| 598 | 20230622 | 093500 | 7688434800 | 33200 | 33200 | 33250 | 33200 | 523 |
| 599 | 20230622 | 093400 | 7671063700 | 33250 | 33150 | 33250 | 33150 | 1825 |
| 600 | 20230622 | 093300 | 7610472500 | 33150 | 33200 | 33200 | 33150 | 1098 |
| 601 | 20230622 | 093200 | 7574037100 | 33150 | 33200 | 33200 | 33150 | 2509 |
| 602 | 20230622 | 093100 | 7490829750 | 33150 | 33250 | 33250 | 33150 | 2421 |
| 603 | 20230622 | 093000 | 7410410900 | 33250 | 33300 | 33300 | 33250 | 1699 |
| 604 | 20230622 | 092900 | 7353874550 | 33300 | 33350 | 33350 | 33300 | 6445 |
| 605 | 20230622 | 092800 | 7139041350 | 33350 | 33350 | 33400 | 33300 | 2284 |
| 606 | 20230622 | 092700 | 7062868800 | 33350 | 33400 | 33400 | 33300 | 2550 |
| 607 | 20230622 | 092600 | 6977832500 | 33400 | 33350 | 33450 | 33300 | 2554 |
| 608 | 20230622 | 092500 | 6892593850 | 33350 | 33350 | 33400 | 33300 | 6810 |
| 609 | 20230622 | 092400 | 6665326850 | 33350 | 33400 | 33400 | 33300 | 2978 |
| 610 | 20230622 | 092300 | 6566004800 | 33400 | 33450 | 33500 | 33400 | 5651 |
| 611 | 20230622 | 092200 | 6377056700 | 33450 | 33350 | 33450 | 33300 | 8166 |
| 612 | 20230622 | 092100 | 6104449050 | 33300 | 33300 | 33350 | 33250 | 4059 |
| 613 | 20230622 | 092000 | 5969295550 | 33300 | 33300 | 33300 | 33250 | 2254 |
| 614 | 20230622 | 091900 | 5894311000 | 33300 | 33350 | 33350 | 33250 | 15334 |
| 615 | 20230622 | 091800 | 5383762350 | 33350 | 33250 | 33350 | 33200 | 6932 |
| 616 | 20230622 | 091700 | 5152913450 | 33250 | 33150 | 33250 | 33100 | 2421 |
| 617 | 20230622 | 091600 | 5072565900 | 33150 | 33200 | 33250 | 33150 | 3812 |
| 618 | 20230622 | 091500 | 4946130750 | 33200 | 33400 | 33400 | 33150 | 4941 |
| 619 | 20230622 | 091400 | 4781798300 | 33350 | 33300 | 33400 | 33200 | 15097 |
| 620 | 20230622 | 091300 | 4278793650 | 33250 | 32950 | 33300 | 32950 | 18001 |
| 621 | 20230622 | 091200 | 3682798450 | 32950 | 32950 | 32950 | 32900 | 1967 |
| 622 | 20230622 | 091100 | 3617994100 | 32950 | 32800 | 32950 | 32750 | 11211 |
| 623 | 20230622 | 091000 | 3249476400 | 32700 | 32700 | 32800 | 32650 | 6026 |
| 624 | 20230622 | 090900 | 3052249850 | 32700 | 32800 | 32800 | 32650 | 3758 |
| 625 | 20230622 | 090800 | 2929244500 | 32750 | 32800 | 32800 | 32750 | 4004 |
| 626 | 20230622 | 090700 | 2798103200 | 32800 | 32900 | 32950 | 32750 | 6982 |
| 627 | 20230622 | 090600 | 2568818100 | 32900 | 32950 | 33000 | 32800 | 11318 |
| 628 | 20230622 | 090500 | 2196297250 | 32950 | 32750 | 32950 | 32700 | 5459 |
| 629 | 20230622 | 090400 | 2017181550 | 32750 | 32650 | 32850 | 32650 | 7390 |
| 630 | 20230622 | 090300 | 1775035750 | 32600 | 32650 | 32700 | 32500 | 7024 |
| 631 | 20230622 | 090200 | 1546136400 | 32700 | 32450 | 32700 | 32400 | 12263 |
| 632 | 20230622 | 090100 | 1146938750 | 32450 | 32350 | 32500 | 32100 | 11465 |
| 633 | 20230622 | 090000 | 777490300 | 32350 | 32150 | 32350 | 32100 | 24061 |