31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 183100 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 4075 |
| 3 | 20230622 | 183000 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 4 | 20230622 | 182900 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 5 | 20230622 | 182800 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 6 | 20230622 | 182700 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 7 | 20230622 | 182600 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 8 | 20230622 | 182500 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 9 | 20230622 | 182400 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 10 | 20230622 | 182300 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 11 | 20230622 | 182200 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 12 | 20230622 | 182100 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 13 | 20230622 | 182000 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 14 | 20230622 | 181900 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 15 | 20230622 | 181800 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 16 | 20230622 | 181700 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 17 | 20230622 | 181600 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 18 | 20230622 | 181500 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 19 | 20230622 | 181400 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 20 | 20230622 | 181300 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 21 | 20230622 | 181200 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 22 | 20230622 | 181100 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 23 | 20230622 | 181000 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 24 | 20230622 | 180900 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 25 | 20230622 | 180800 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 26 | 20230622 | 180700 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 27 | 20230622 | 180600 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 28 | 20230622 | 180500 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 29 | 20230622 | 180400 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 30 | 20230622 | 180300 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 31 | 20230622 | 180200 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 32 | 20230622 | 180100 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 4075 |
| 33 | 20230622 | 180000 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 34 | 20230622 | 175900 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 35 | 20230622 | 175800 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 36 | 20230622 | 175700 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 37 | 20230622 | 175600 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 38 | 20230622 | 175500 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 39 | 20230622 | 175400 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 40 | 20230622 | 175300 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 41 | 20230622 | 175200 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 42 | 20230622 | 175100 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 43 | 20230622 | 175000 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 44 | 20230622 | 174900 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 45 | 20230622 | 174800 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 46 | 20230622 | 174700 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 47 | 20230622 | 174600 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 48 | 20230622 | 174500 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 49 | 20230622 | 174400 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 50 | 20230622 | 174300 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 51 | 20230622 | 174200 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 52 | 20230622 | 174100 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 53 | 20230622 | 174000 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 54 | 20230622 | 173900 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 55 | 20230622 | 173800 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 56 | 20230622 | 173700 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 57 | 20230622 | 173600 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 58 | 20230622 | 173500 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 59 | 20230622 | 173400 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 60 | 20230622 | 173300 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 61 | 20230622 | 173200 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 62 | 20230622 | 173100 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 4075 |
| 63 | 20230622 | 173000 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 64 | 20230622 | 172900 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 65 | 20230622 | 172800 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 66 | 20230622 | 172700 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 67 | 20230622 | 172600 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 68 | 20230622 | 172500 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 69 | 20230622 | 172400 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 70 | 20230622 | 172300 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 71 | 20230622 | 172200 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 72 | 20230622 | 172100 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 73 | 20230622 | 172000 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 74 | 20230622 | 171900 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 75 | 20230622 | 171800 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 76 | 20230622 | 171700 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 77 | 20230622 | 171600 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 78 | 20230622 | 171500 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 79 | 20230622 | 171400 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 80 | 20230622 | 171300 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 81 | 20230622 | 171200 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 82 | 20230622 | 171100 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 83 | 20230622 | 171000 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 84 | 20230622 | 170900 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 85 | 20230622 | 170800 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 86 | 20230622 | 170700 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 87 | 20230622 | 170600 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 88 | 20230622 | 170500 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 89 | 20230622 | 170400 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 90 | 20230622 | 170300 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 91 | 20230622 | 170200 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 92 | 20230622 | 170100 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 4075 |
| 93 | 20230622 | 170000 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 94 | 20230622 | 165900 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 95 | 20230622 | 165800 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 96 | 20230622 | 165700 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 97 | 20230622 | 165600 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 98 | 20230622 | 165500 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 99 | 20230622 | 165400 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 100 | 20230622 | 165300 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 101 | 20230622 | 165200 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 102 | 20230622 | 165100 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 103 | 20230622 | 165000 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 104 | 20230622 | 164900 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 105 | 20230622 | 164800 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 106 | 20230622 | 164700 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 107 | 20230622 | 164600 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 108 | 20230622 | 164500 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 109 | 20230622 | 164400 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 110 | 20230622 | 164300 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 111 | 20230622 | 164200 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 112 | 20230622 | 164100 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 113 | 20230622 | 164000 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 114 | 20230622 | 163900 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 115 | 20230622 | 163800 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 116 | 20230622 | 163700 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 117 | 20230622 | 163600 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 118 | 20230622 | 163500 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 119 | 20230622 | 163400 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 120 | 20230622 | 163300 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 121 | 20230622 | 163200 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 122 | 20230622 | 163100 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 4075 |
| 123 | 20230622 | 163000 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 124 | 20230622 | 162900 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 125 | 20230622 | 162800 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 126 | 20230622 | 162700 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 127 | 20230622 | 162600 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 128 | 20230622 | 162500 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 129 | 20230622 | 162400 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 130 | 20230622 | 162300 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 131 | 20230622 | 162200 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 132 | 20230622 | 162100 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 133 | 20230622 | 162000 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 134 | 20230622 | 161900 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 135 | 20230622 | 161800 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 136 | 20230622 | 161700 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 137 | 20230622 | 161600 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 138 | 20230622 | 161500 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 139 | 20230622 | 161400 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 140 | 20230622 | 161300 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 141 | 20230622 | 161200 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 142 | 20230622 | 161100 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 143 | 20230622 | 161000 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 144 | 20230622 | 160900 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 145 | 20230622 | 160800 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 146 | 20230622 | 160700 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 147 | 20230622 | 160600 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 148 | 20230622 | 160500 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 149 | 20230622 | 160400 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 150 | 20230622 | 160300 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 151 | 20230622 | 160200 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 152 | 20230622 | 160100 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 4075 |
| 153 | 20230622 | 160000 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 154 | 20230622 | 155900 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 155 | 20230622 | 155800 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 156 | 20230622 | 155700 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 157 | 20230622 | 155600 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 158 | 20230622 | 155500 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 159 | 20230622 | 155400 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 160 | 20230622 | 155300 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 161 | 20230622 | 155200 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 162 | 20230622 | 155100 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 163 | 20230622 | 155000 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 164 | 20230622 | 154900 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 165 | 20230622 | 154800 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 166 | 20230622 | 154700 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 167 | 20230622 | 154600 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 168 | 20230622 | 154500 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 169 | 20230622 | 154400 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 170 | 20230622 | 154300 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 171 | 20230622 | 154200 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 172 | 20230622 | 154100 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 173 | 20230622 | 154000 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 174 | 20230622 | 153900 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 175 | 20230622 | 153800 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 176 | 20230622 | 153700 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 177 | 20230622 | 153600 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 178 | 20230622 | 153500 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 179 | 20230622 | 153400 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 180 | 20230622 | 153300 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 181 | 20230622 | 153200 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 182 | 20230622 | 153100 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 4075 |
| 183 | 20230622 | 153000 | 8194987950 | 23100 | 23100 | 23100 | 23100 | 4075 |
| 184 | 20230622 | 152900 | 8100855450 | 23100 | 23100 | 23100 | 23100 | 0 |
| 185 | 20230622 | 152800 | 8100855450 | 23100 | 23100 | 23100 | 23100 | 0 |
| 186 | 20230622 | 152700 | 8100855450 | 23100 | 23100 | 23100 | 23100 | 0 |
| 187 | 20230622 | 152600 | 8100855450 | 23100 | 23100 | 23100 | 23100 | 0 |
| 188 | 20230622 | 152500 | 8100855450 | 23100 | 23100 | 23100 | 23100 | 0 |
| 189 | 20230622 | 152400 | 8100855450 | 23100 | 23100 | 23100 | 23100 | 0 |
| 190 | 20230622 | 152300 | 8100855450 | 23100 | 23100 | 23100 | 23100 | 0 |
| 191 | 20230622 | 152200 | 8100855450 | 23100 | 23100 | 23100 | 23100 | 0 |
| 192 | 20230622 | 152100 | 8100855450 | 23100 | 23100 | 23100 | 23100 | 0 |
| 193 | 20230622 | 152000 | 8100855450 | 23100 | 23100 | 23100 | 23100 | 0 |
| 194 | 20230622 | 151900 | 8100855450 | 23100 | 23050 | 23100 | 22950 | 254 |
| 195 | 20230622 | 151800 | 8095009850 | 23000 | 23000 | 23050 | 22950 | 636 |
| 196 | 20230622 | 151700 | 8080384850 | 23000 | 23000 | 23050 | 22950 | 256 |
| 197 | 20230622 | 151600 | 8074501650 | 22950 | 22950 | 23100 | 22950 | 233 |
| 198 | 20230622 | 151500 | 8069146550 | 22950 | 23000 | 23050 | 22950 | 232 |
| 199 | 20230622 | 151400 | 8063809450 | 23000 | 23050 | 23100 | 23000 | 436 |
| 200 | 20230622 | 151300 | 8053777300 | 23050 | 23100 | 23200 | 23000 | 237 |
| 201 | 20230622 | 151200 | 8048314900 | 23200 | 23050 | 23200 | 22950 | 1272 |
| 202 | 20230622 | 151100 | 8018960500 | 23050 | 23050 | 23100 | 23000 | 593 |
| 203 | 20230622 | 151000 | 8005293400 | 23050 | 23000 | 23100 | 23000 | 732 |
| 204 | 20230622 | 150900 | 7988431900 | 23000 | 23050 | 23100 | 23000 | 1609 |
| 205 | 20230622 | 150800 | 7951354400 | 23050 | 23050 | 23100 | 23050 | 987 |
| 206 | 20230622 | 150700 | 7928601000 | 23050 | 23150 | 23200 | 23050 | 1349 |
| 207 | 20230622 | 150600 | 7897439850 | 23100 | 23100 | 23150 | 23050 | 1324 |
| 208 | 20230622 | 150500 | 7866887200 | 23150 | 23150 | 23150 | 23100 | 436 |
| 209 | 20230622 | 150400 | 7856811500 | 23100 | 23100 | 23150 | 23100 | 264 |
| 210 | 20230622 | 150300 | 7850710700 | 23100 | 23100 | 23200 | 23050 | 962 |
| 211 | 20230622 | 150200 | 7828493750 | 23100 | 23100 | 23150 | 23100 | 501 |
| 212 | 20230622 | 150100 | 7816914950 | 23100 | 23100 | 23150 | 23100 | 418 |
| 213 | 20230622 | 150000 | 7807248850 | 23100 | 23100 | 23150 | 23050 | 1754 |
| 214 | 20230622 | 145900 | 7766808600 | 23100 | 23100 | 23150 | 23050 | 832 |
| 215 | 20230622 | 145800 | 7747586400 | 23100 | 23100 | 23150 | 23100 | 491 |
| 216 | 20230622 | 145700 | 7736241400 | 23100 | 23100 | 23200 | 23050 | 1375 |
| 217 | 20230622 | 145600 | 7704505450 | 23050 | 23100 | 23150 | 23050 | 550 |
| 218 | 20230622 | 145500 | 7691806650 | 23100 | 23200 | 23200 | 23100 | 315 |
| 219 | 20230622 | 145400 | 7684525300 | 23200 | 23200 | 23200 | 23100 | 1587 |
| 220 | 20230622 | 145300 | 7647800550 | 23250 | 23200 | 23250 | 23200 | 174 |
| 221 | 20230622 | 145200 | 7643762350 | 23150 | 23300 | 23300 | 23150 | 646 |
| 222 | 20230622 | 145100 | 7628759650 | 23300 | 23350 | 23350 | 23150 | 1141 |
| 223 | 20230622 | 145000 | 7602245700 | 23400 | 23250 | 23400 | 23250 | 484 |
| 224 | 20230622 | 144900 | 7590965350 | 23300 | 23250 | 23300 | 23250 | 207 |
| 225 | 20230622 | 144800 | 7586143700 | 23300 | 23300 | 23300 | 23200 | 1047 |
| 226 | 20230622 | 144700 | 7561812600 | 23250 | 23350 | 23400 | 23250 | 515 |
| 227 | 20230622 | 144600 | 7549787750 | 23300 | 23400 | 23400 | 23300 | 152 |
| 228 | 20230622 | 144500 | 7546232750 | 23450 | 23400 | 23450 | 23350 | 1009 |
| 229 | 20230622 | 144400 | 7522627850 | 23400 | 23300 | 23400 | 23250 | 189 |
| 230 | 20230622 | 144300 | 7518216450 | 23300 | 23400 | 23400 | 23250 | 986 |
| 231 | 20230622 | 144200 | 7495205650 | 23350 | 23350 | 23400 | 23300 | 422 |
| 232 | 20230622 | 144100 | 7485356950 | 23300 | 23300 | 23300 | 23250 | 479 |
| 233 | 20230622 | 144000 | 7474196400 | 23300 | 23250 | 23300 | 23250 | 166 |
| 234 | 20230622 | 143900 | 7470330150 | 23250 | 23200 | 23300 | 23200 | 757 |
| 235 | 20230622 | 143800 | 7452708500 | 23250 | 23250 | 23250 | 23200 | 274 |
| 236 | 20230622 | 143700 | 7446338850 | 23250 | 23200 | 23250 | 23200 | 129 |
| 237 | 20230622 | 143600 | 7443340750 | 23200 | 23200 | 23250 | 23200 | 431 |
| 238 | 20230622 | 143500 | 7433332900 | 23200 | 23200 | 23250 | 23200 | 198 |
| 239 | 20230622 | 143400 | 7428730600 | 23250 | 23250 | 23250 | 23200 | 732 |
| 240 | 20230622 | 143300 | 7411719100 | 23250 | 23200 | 23250 | 23200 | 417 |
| 241 | 20230622 | 143200 | 7402035400 | 23150 | 23150 | 23200 | 23150 | 117 |
| 242 | 20230622 | 143100 | 7399322250 | 23150 | 23150 | 23200 | 23100 | 419 |
| 243 | 20230622 | 143000 | 7389620100 | 23150 | 23200 | 23200 | 23100 | 131 |
| 244 | 20230622 | 142900 | 7386582100 | 23100 | 23200 | 23200 | 23100 | 355 |
| 245 | 20230622 | 142800 | 7378363400 | 23150 | 23050 | 23200 | 23050 | 670 |
| 246 | 20230622 | 142700 | 7362870750 | 23150 | 23150 | 23150 | 23100 | 728 |
| 247 | 20230622 | 142600 | 7346046650 | 23150 | 23100 | 23150 | 23100 | 237 |
| 248 | 20230622 | 142500 | 7340569250 | 23100 | 23150 | 23150 | 23100 | 302 |
| 249 | 20230622 | 142400 | 7333585600 | 23100 | 23100 | 23150 | 23100 | 479 |
| 250 | 20230622 | 142300 | 7322509000 | 23100 | 23100 | 23150 | 23100 | 153 |
| 251 | 20230622 | 142200 | 7318968450 | 23150 | 23100 | 23150 | 23100 | 636 |
| 252 | 20230622 | 142100 | 7304260050 | 23150 | 23150 | 23150 | 23100 | 1632 |
| 253 | 20230622 | 142000 | 7266481150 | 23100 | 23100 | 23150 | 23100 | 485 |
| 254 | 20230622 | 141900 | 7255274800 | 23150 | 23100 | 23150 | 23100 | 1063 |
| 255 | 20230622 | 141800 | 7230692000 | 23150 | 23100 | 23150 | 23100 | 352 |
| 256 | 20230622 | 141700 | 7222552650 | 23100 | 23100 | 23150 | 23100 | 546 |
| 257 | 20230622 | 141600 | 7209936200 | 23050 | 23050 | 23150 | 23050 | 4477 |
| 258 | 20230622 | 141500 | 7106525600 | 23100 | 23100 | 23100 | 23050 | 158 |
| 259 | 20230622 | 141400 | 7102876500 | 23100 | 23050 | 23100 | 23050 | 256 |
| 260 | 20230622 | 141300 | 7096970200 | 23150 | 23050 | 23150 | 23050 | 5821 |
| 261 | 20230622 | 141200 | 6962504350 | 23050 | 23100 | 23100 | 23050 | 227 |
| 262 | 20230622 | 141100 | 6957265800 | 23050 | 23150 | 23150 | 23050 | 2142 |
| 263 | 20230622 | 141000 | 6907881950 | 23100 | 23100 | 23150 | 23050 | 343 |
| 264 | 20230622 | 140900 | 6899965100 | 23100 | 23150 | 23150 | 23100 | 3292 |
| 265 | 20230622 | 140800 | 6823910450 | 23100 | 23150 | 23150 | 23100 | 808 |
| 266 | 20230622 | 140700 | 6805242550 | 23150 | 23150 | 23150 | 23100 | 208 |
| 267 | 20230622 | 140600 | 6800432350 | 23100 | 23150 | 23150 | 23100 | 461 |
| 268 | 20230622 | 140500 | 6789767700 | 23100 | 23100 | 23150 | 23100 | 3476 |
| 269 | 20230622 | 140400 | 6709457450 | 23100 | 23100 | 23100 | 23100 | 148 |
| 270 | 20230622 | 140300 | 6706038650 | 23100 | 23100 | 23100 | 23050 | 863 |
| 271 | 20230622 | 140200 | 6686103400 | 23100 | 23150 | 23150 | 23050 | 752 |
| 272 | 20230622 | 140100 | 6668728550 | 23100 | 23100 | 23100 | 23100 | 102 |
| 273 | 20230622 | 140000 | 6666372350 | 23100 | 23100 | 23150 | 23050 | 576 |
| 274 | 20230622 | 135900 | 6653077700 | 23100 | 23150 | 23150 | 23050 | 1010 |
| 275 | 20230622 | 135800 | 6629740350 | 23150 | 23200 | 23250 | 23150 | 1079 |
| 276 | 20230622 | 135700 | 6604736650 | 23250 | 23200 | 23250 | 23200 | 363 |
| 277 | 20230622 | 135600 | 6596303600 | 23200 | 23250 | 23250 | 23150 | 1080 |
| 278 | 20230622 | 135500 | 6571202550 | 23300 | 23300 | 23300 | 23250 | 1412 |
| 279 | 20230622 | 135400 | 6538313850 | 23300 | 23250 | 23300 | 23250 | 497 |
| 280 | 20230622 | 135300 | 6526743250 | 23300 | 23250 | 23300 | 23250 | 147 |
| 281 | 20230622 | 135200 | 6523322300 | 23250 | 23250 | 23300 | 23250 | 209 |
| 282 | 20230622 | 135100 | 6518456650 | 23300 | 23250 | 23300 | 23200 | 593 |
| 283 | 20230622 | 135000 | 6504680300 | 23250 | 23250 | 23300 | 23250 | 195 |
| 284 | 20230622 | 134900 | 6500140900 | 23300 | 23200 | 23300 | 23200 | 95 |
| 285 | 20230622 | 134800 | 6497932100 | 23200 | 23300 | 23300 | 23200 | 175 |
| 286 | 20230622 | 134700 | 6493859900 | 23300 | 23250 | 23300 | 23200 | 262 |
| 287 | 20230622 | 134600 | 6487772500 | 23250 | 23250 | 23300 | 23250 | 248 |
| 288 | 20230622 | 134500 | 6482002100 | 23250 | 23250 | 23300 | 23250 | 242 |
| 289 | 20230622 | 134400 | 6476366150 | 23250 | 23300 | 23300 | 23250 | 41 |
| 290 | 20230622 | 134300 | 6475411950 | 23300 | 23250 | 23300 | 23200 | 272 |
| 291 | 20230622 | 134200 | 6469091450 | 23300 | 23300 | 23300 | 23250 | 317 |
| 292 | 20230622 | 134100 | 6461713850 | 23300 | 23250 | 23300 | 23250 | 495 |
| 293 | 20230622 | 134000 | 6450184300 | 23250 | 23250 | 23250 | 23200 | 95 |
| 294 | 20230622 | 133900 | 6447977750 | 23200 | 23250 | 23250 | 23200 | 566 |
| 295 | 20230622 | 133800 | 6434835050 | 23200 | 23250 | 23250 | 23150 | 120 |
| 296 | 20230622 | 133700 | 6432048250 | 23250 | 23200 | 23250 | 23200 | 159 |
| 297 | 20230622 | 133600 | 6428355600 | 23200 | 23250 | 23300 | 23200 | 322 |
| 298 | 20230622 | 133500 | 6420874350 | 23250 | 23250 | 23250 | 23200 | 311 |
| 299 | 20230622 | 133400 | 6413652100 | 23200 | 23200 | 23250 | 23200 | 317 |
| 300 | 20230622 | 133300 | 6406289100 | 23200 | 23250 | 23250 | 23200 | 212 |
| 301 | 20230622 | 133200 | 6401362100 | 23250 | 23200 | 23250 | 23200 | 314 |
| 302 | 20230622 | 133100 | 6394072200 | 23250 | 23250 | 23300 | 23200 | 127 |
| 303 | 20230622 | 133000 | 6391117100 | 23250 | 23250 | 23300 | 23200 | 163 |
| 304 | 20230622 | 132900 | 6387321000 | 23250 | 23300 | 23300 | 23250 | 94 |
| 305 | 20230622 | 132800 | 6385132000 | 23300 | 23250 | 23300 | 23150 | 396 |
| 306 | 20230622 | 132700 | 6375932300 | 23300 | 23250 | 23300 | 23250 | 459 |
| 307 | 20230622 | 132600 | 6365238500 | 23300 | 23300 | 23300 | 23250 | 315 |
| 308 | 20230622 | 132500 | 6357904000 | 23250 | 23250 | 23300 | 23250 | 260 |
| 309 | 20230622 | 132400 | 6351858050 | 23250 | 23300 | 23300 | 23200 | 190 |
| 310 | 20230622 | 132300 | 6347442250 | 23250 | 23200 | 23250 | 23200 | 153 |
| 311 | 20230622 | 132200 | 6343885800 | 23250 | 23250 | 23250 | 23200 | 187 |
| 312 | 20230622 | 132100 | 6339538650 | 23250 | 23250 | 23300 | 23200 | 227 |
| 313 | 20230622 | 132000 | 6334259150 | 23250 | 23200 | 23250 | 23200 | 58 |
| 314 | 20230622 | 131900 | 6332912500 | 23200 | 23200 | 23250 | 23200 | 219 |
| 315 | 20230622 | 131800 | 6327827750 | 23250 | 23200 | 23250 | 23200 | 391 |
| 316 | 20230622 | 131700 | 6318738700 | 23250 | 23200 | 23250 | 23150 | 119 |
| 317 | 20230622 | 131600 | 6315978550 | 23150 | 23200 | 23250 | 23150 | 272 |
| 318 | 20230622 | 131500 | 6309674400 | 23200 | 23200 | 23200 | 23200 | 226 |
| 319 | 20230622 | 131400 | 6304431200 | 23200 | 23200 | 23200 | 23150 | 412 |
| 320 | 20230622 | 131300 | 6294884950 | 23200 | 23200 | 23200 | 23100 | 295 |
| 321 | 20230622 | 131200 | 6288052700 | 23250 | 23250 | 23300 | 23250 | 223 |
| 322 | 20230622 | 131100 | 6282862150 | 23250 | 23250 | 23300 | 23200 | 194 |
| 323 | 20230622 | 131000 | 6278350550 | 23250 | 23250 | 23300 | 23250 | 279 |
| 324 | 20230622 | 130900 | 6271852850 | 23250 | 23200 | 23250 | 23200 | 251 |
| 325 | 20230622 | 130800 | 6266017800 | 23250 | 23250 | 23250 | 23200 | 248 |
| 326 | 20230622 | 130700 | 6260259950 | 23300 | 23250 | 23300 | 23250 | 158 |
| 327 | 20230622 | 130600 | 6256583950 | 23200 | 23200 | 23250 | 23150 | 360 |
| 328 | 20230622 | 130500 | 6248229900 | 23200 | 23200 | 23200 | 23100 | 166 |
| 329 | 20230622 | 130400 | 6244386550 | 23200 | 23150 | 23200 | 23150 | 311 |
| 330 | 20230622 | 130300 | 6237179700 | 23200 | 23150 | 23200 | 23150 | 349 |
| 331 | 20230622 | 130200 | 6229088850 | 23150 | 23200 | 23200 | 23150 | 216 |
| 332 | 20230622 | 130100 | 6224080050 | 23200 | 23150 | 23200 | 23150 | 180 |
| 333 | 20230622 | 130000 | 6219911950 | 23150 | 23150 | 23200 | 23150 | 205 |
| 334 | 20230622 | 125900 | 6215156950 | 23150 | 23150 | 23200 | 23150 | 578 |
| 335 | 20230622 | 125800 | 6201770600 | 23200 | 23150 | 23200 | 23100 | 155 |
| 336 | 20230622 | 125700 | 6198181000 | 23100 | 23100 | 23150 | 23100 | 389 |
| 337 | 20230622 | 125600 | 6189185850 | 23150 | 23150 | 23200 | 23150 | 105 |
| 338 | 20230622 | 125500 | 6186754500 | 23150 | 23150 | 23150 | 23150 | 246 |
| 339 | 20230622 | 125400 | 6181059600 | 23150 | 23150 | 23200 | 23150 | 292 |
| 340 | 20230622 | 125300 | 6174296500 | 23200 | 23200 | 23200 | 23150 | 416 |
| 341 | 20230622 | 125200 | 6164653550 | 23200 | 23100 | 23200 | 23100 | 124 |
| 342 | 20230622 | 125100 | 6161781100 | 23100 | 23100 | 23100 | 23100 | 146 |
| 343 | 20230622 | 125000 | 6158408500 | 23150 | 23150 | 23200 | 23150 | 185 |
| 344 | 20230622 | 124900 | 6154123650 | 23050 | 23150 | 23200 | 23050 | 261 |
| 345 | 20230622 | 124800 | 6148089350 | 23100 | 23150 | 23150 | 23100 | 143 |
| 346 | 20230622 | 124700 | 6144779700 | 23150 | 23100 | 23150 | 23100 | 125 |
| 347 | 20230622 | 124600 | 6141886450 | 23100 | 23150 | 23150 | 23100 | 125 |
| 348 | 20230622 | 124500 | 6138994150 | 23100 | 23100 | 23100 | 23050 | 522 |
| 349 | 20230622 | 124400 | 6126950150 | 23050 | 23100 | 23100 | 23050 | 158 |
| 350 | 20230622 | 124300 | 6123300500 | 23100 | 23100 | 23100 | 23050 | 156 |
| 351 | 20230622 | 124200 | 6119698750 | 23100 | 23100 | 23100 | 23050 | 283 |
| 352 | 20230622 | 124100 | 6113168250 | 23050 | 23100 | 23100 | 23050 | 246 |
| 353 | 20230622 | 124000 | 6107493150 | 23100 | 23100 | 23100 | 23050 | 161 |
| 354 | 20230622 | 123900 | 6103775400 | 23100 | 23100 | 23100 | 23050 | 359 |
| 355 | 20230622 | 123800 | 6095489250 | 23100 | 23100 | 23100 | 23050 | 223 |
| 356 | 20230622 | 123700 | 6090338800 | 23100 | 23100 | 23150 | 23100 | 84 |
| 357 | 20230622 | 123600 | 6088398350 | 23100 | 23150 | 23200 | 23100 | 604 |
| 358 | 20230622 | 123500 | 6074417850 | 23150 | 23100 | 23150 | 23100 | 310 |
| 359 | 20230622 | 123400 | 6067253300 | 23150 | 23100 | 23150 | 23050 | 671 |
| 360 | 20230622 | 123300 | 6051771450 | 23150 | 23200 | 23200 | 23150 | 238 |
| 361 | 20230622 | 123200 | 6046253800 | 23200 | 23050 | 23200 | 23000 | 177 |
| 362 | 20230622 | 123100 | 6042172500 | 23050 | 23200 | 23200 | 22950 | 22648 |
| 363 | 20230622 | 123000 | 5521206250 | 23100 | 23200 | 23300 | 23100 | 1328 |
| 364 | 20230622 | 122900 | 5490496750 | 23200 | 23350 | 23350 | 23150 | 211 |
| 365 | 20230622 | 122800 | 5485599600 | 23150 | 23300 | 23350 | 23150 | 493 |
| 366 | 20230622 | 122700 | 5474153450 | 23350 | 23300 | 23400 | 23250 | 163 |
| 367 | 20230622 | 122600 | 5470352850 | 23250 | 23250 | 23300 | 23250 | 269 |
| 368 | 20230622 | 122500 | 5464095850 | 23250 | 23300 | 23300 | 23250 | 118 |
| 369 | 20230622 | 122400 | 5461346650 | 23300 | 23300 | 23350 | 23300 | 236 |
| 370 | 20230622 | 122300 | 5455844150 | 23300 | 23250 | 23300 | 23250 | 114 |
| 371 | 20230622 | 122200 | 5453188300 | 23300 | 23300 | 23350 | 23250 | 245 |
| 372 | 20230622 | 122100 | 5447484450 | 23250 | 23350 | 23400 | 23250 | 1222 |
| 373 | 20230622 | 122000 | 5418993500 | 23350 | 23300 | 23350 | 23250 | 115 |
| 374 | 20230622 | 121900 | 5416311600 | 23250 | 23300 | 23350 | 23250 | 248 |
| 375 | 20230622 | 121800 | 5410537050 | 23300 | 23400 | 23400 | 23250 | 419 |
| 376 | 20230622 | 121700 | 5400750250 | 23400 | 23400 | 23400 | 23400 | 10 |
| 377 | 20230622 | 121600 | 5400516250 | 23400 | 23400 | 23450 | 23300 | 424 |
| 378 | 20230622 | 121500 | 5390608500 | 23400 | 23450 | 23450 | 23400 | 198 |
| 379 | 20230622 | 121400 | 5385966500 | 23450 | 23350 | 23450 | 23350 | 435 |
| 380 | 20230622 | 121300 | 5375794300 | 23450 | 23500 | 23500 | 23400 | 1123 |
| 381 | 20230622 | 121200 | 5349460800 | 23500 | 23350 | 23500 | 23350 | 5134 |
| 382 | 20230622 | 121100 | 5228972850 | 23350 | 23350 | 23400 | 23250 | 216 |
| 383 | 20230622 | 121000 | 5223935500 | 23300 | 23350 | 23400 | 23300 | 747 |
| 384 | 20230622 | 120900 | 5206485150 | 23400 | 23400 | 23400 | 23350 | 180 |
| 385 | 20230622 | 120800 | 5202273800 | 23400 | 23350 | 23400 | 23350 | 223 |
| 386 | 20230622 | 120700 | 5197063250 | 23350 | 23350 | 23400 | 23350 | 195 |
| 387 | 20230622 | 120600 | 5192507600 | 23350 | 23400 | 23400 | 23300 | 449 |
| 388 | 20230622 | 120500 | 5182023600 | 23350 | 23300 | 23350 | 23250 | 816 |
| 389 | 20230622 | 120400 | 5162988300 | 23350 | 23350 | 23350 | 23350 | 249 |
| 390 | 20230622 | 120300 | 5157174150 | 23350 | 23250 | 23350 | 23250 | 328 |
| 391 | 20230622 | 120200 | 5149530700 | 23300 | 23300 | 23300 | 23250 | 401 |
| 392 | 20230622 | 120100 | 5140194700 | 23300 | 23250 | 23300 | 23250 | 114 |
| 393 | 20230622 | 120000 | 5137538900 | 23300 | 23250 | 23300 | 23250 | 377 |
| 394 | 20230622 | 115900 | 5128764750 | 23250 | 23200 | 23250 | 23200 | 527 |
| 395 | 20230622 | 115800 | 5116521050 | 23200 | 23300 | 23300 | 23100 | 129 |
| 396 | 20230622 | 115700 | 5113535100 | 23300 | 23200 | 23300 | 23100 | 435 |
| 397 | 20230622 | 115600 | 5103462600 | 23200 | 23250 | 23300 | 23200 | 269 |
| 398 | 20230622 | 115500 | 5097210100 | 23300 | 23300 | 23300 | 23200 | 254 |
| 399 | 20230622 | 115400 | 5091301250 | 23300 | 23200 | 23300 | 23150 | 271 |
| 400 | 20230622 | 115300 | 5085009550 | 23200 | 23200 | 23300 | 23200 | 124 |
| 401 | 20230622 | 115200 | 5082125950 | 23200 | 23200 | 23250 | 23100 | 151 |
| 402 | 20230622 | 115100 | 5078619650 | 23200 | 23200 | 23300 | 23100 | 406 |
| 403 | 20230622 | 115000 | 5069203050 | 23300 | 23200 | 23300 | 23100 | 949 |
| 404 | 20230622 | 114900 | 5047184600 | 23200 | 23150 | 23200 | 23100 | 326 |
| 405 | 20230622 | 114800 | 5039634700 | 23150 | 23250 | 23300 | 23000 | 11087 |
| 406 | 20230622 | 114700 | 4784098750 | 23300 | 23350 | 23350 | 23250 | 211 |
| 407 | 20230622 | 114600 | 4779182000 | 23350 | 23300 | 23350 | 23300 | 129 |
| 408 | 20230622 | 114500 | 4776172250 | 23300 | 23350 | 23350 | 23300 | 299 |
| 409 | 20230622 | 114400 | 4769201300 | 23250 | 23250 | 23350 | 23250 | 115 |
| 410 | 20230622 | 114300 | 4766521200 | 23250 | 23350 | 23400 | 23250 | 350 |
| 411 | 20230622 | 114200 | 4758359500 | 23250 | 23250 | 23300 | 23250 | 997 |
| 412 | 20230622 | 114100 | 4735141950 | 23250 | 23350 | 23350 | 23250 | 682 |
| 413 | 20230622 | 114000 | 4719254300 | 23350 | 23350 | 23350 | 23300 | 222 |
| 414 | 20230622 | 113900 | 4714073050 | 23300 | 23400 | 23400 | 23300 | 565 |
| 415 | 20230622 | 113800 | 4700871100 | 23400 | 23350 | 23400 | 23300 | 170 |
| 416 | 20230622 | 113700 | 4696897600 | 23350 | 23350 | 23400 | 23300 | 158 |
| 417 | 20230622 | 113600 | 4693205550 | 23350 | 23350 | 23400 | 23350 | 344 |
| 418 | 20230622 | 113500 | 4685169750 | 23350 | 23350 | 23400 | 23350 | 252 |
| 419 | 20230622 | 113400 | 4679279700 | 23200 | 23200 | 23400 | 23200 | 602 |
| 420 | 20230622 | 113300 | 4665251500 | 23350 | 23350 | 23350 | 23200 | 851 |
| 421 | 20230622 | 113200 | 4645385250 | 23300 | 23300 | 23350 | 23250 | 447 |
| 422 | 20230622 | 113100 | 4634978550 | 23350 | 23350 | 23350 | 23250 | 622 |
| 423 | 20230622 | 113000 | 4620477550 | 23350 | 23300 | 23350 | 23250 | 491 |
| 424 | 20230622 | 112900 | 4609018200 | 23300 | 23350 | 23350 | 23200 | 126 |
| 425 | 20230622 | 112800 | 4606082000 | 23350 | 23350 | 23350 | 23250 | 556 |
| 426 | 20230622 | 112700 | 4593126050 | 23350 | 23300 | 23400 | 23300 | 737 |
| 427 | 20230622 | 112600 | 4575919450 | 23350 | 23250 | 23350 | 23250 | 2443 |
| 428 | 20230622 | 112500 | 4518891400 | 23250 | 23300 | 23300 | 23250 | 264 |
| 429 | 20230622 | 112400 | 4512748800 | 23300 | 23300 | 23350 | 23200 | 1783 |
| 430 | 20230622 | 112300 | 4471254400 | 23300 | 23200 | 23350 | 23200 | 124 |
| 431 | 20230622 | 112200 | 4468372450 | 23150 | 23150 | 23200 | 23100 | 1262 |
| 432 | 20230622 | 112100 | 4439157400 | 23100 | 23100 | 23150 | 23050 | 508 |
| 433 | 20230622 | 112000 | 4427417650 | 23100 | 23250 | 23250 | 23050 | 1583 |
| 434 | 20230622 | 111900 | 4390787650 | 23250 | 23300 | 23300 | 23250 | 262 |
| 435 | 20230622 | 111800 | 4384691350 | 23250 | 23350 | 23400 | 23250 | 3766 |
| 436 | 20230622 | 111700 | 4296769700 | 23350 | 23250 | 23350 | 23250 | 732 |
| 437 | 20230622 | 111600 | 4279695750 | 23300 | 23350 | 23350 | 23250 | 549 |
| 438 | 20230622 | 111500 | 4266909700 | 23350 | 23350 | 23450 | 23250 | 2531 |
| 439 | 20230622 | 111400 | 4207764800 | 23350 | 23450 | 23450 | 23350 | 1354 |
| 440 | 20230622 | 111300 | 4176048850 | 23450 | 23450 | 23500 | 23350 | 8434 |
| 441 | 20230622 | 111200 | 3978268350 | 23400 | 23350 | 23400 | 23200 | 4717 |
| 442 | 20230622 | 111100 | 3868092450 | 23350 | 23250 | 23350 | 23100 | 2802 |
| 443 | 20230622 | 111000 | 3802870550 | 23250 | 23200 | 23250 | 23150 | 206 |
| 444 | 20230622 | 110900 | 3798090600 | 23200 | 23150 | 23200 | 23100 | 677 |
| 445 | 20230622 | 110800 | 3782425100 | 23200 | 23200 | 23250 | 23150 | 397 |
| 446 | 20230622 | 110700 | 3773202250 | 23250 | 23200 | 23250 | 23150 | 83 |
| 447 | 20230622 | 110600 | 3771275000 | 23150 | 23150 | 23250 | 23150 | 445 |
| 448 | 20230622 | 110500 | 3760954950 | 23200 | 23150 | 23200 | 23050 | 1068 |
| 449 | 20230622 | 110400 | 3736279700 | 23150 | 23200 | 23200 | 23100 | 40 |
| 450 | 20230622 | 110300 | 3735353400 | 23150 | 23150 | 23200 | 23100 | 130 |
| 451 | 20230622 | 110200 | 3732340650 | 23150 | 23150 | 23150 | 23100 | 200 |
| 452 | 20230622 | 110100 | 3727718200 | 23100 | 23250 | 23250 | 23100 | 762 |
| 453 | 20230622 | 110000 | 3710075300 | 23250 | 23150 | 23250 | 23150 | 449 |
| 454 | 20230622 | 105900 | 3699655250 | 23100 | 23150 | 23250 | 23050 | 1913 |
| 455 | 20230622 | 105800 | 3655284000 | 23150 | 23100 | 23150 | 23050 | 21 |
| 456 | 20230622 | 105700 | 3654798450 | 23000 | 23100 | 23150 | 23000 | 426 |
| 457 | 20230622 | 105600 | 3644980000 | 23050 | 23100 | 23150 | 23050 | 457 |
| 458 | 20230622 | 105500 | 3634436700 | 23100 | 23100 | 23200 | 23050 | 709 |
| 459 | 20230622 | 105400 | 3618004600 | 23150 | 23000 | 23200 | 23000 | 3251 |
| 460 | 20230622 | 105300 | 3542755150 | 23050 | 23000 | 23050 | 22950 | 415 |
| 461 | 20230622 | 105200 | 3533217200 | 23050 | 23000 | 23050 | 23000 | 459 |
| 462 | 20230622 | 105100 | 3522659750 | 23000 | 23000 | 23050 | 23000 | 504 |
| 463 | 20230622 | 105000 | 3511053850 | 23050 | 23000 | 23050 | 22900 | 483 |
| 464 | 20230622 | 104900 | 3499943750 | 22900 | 23000 | 23000 | 22900 | 209 |
| 465 | 20230622 | 104800 | 3495146150 | 22950 | 22900 | 23000 | 22900 | 438 |
| 466 | 20230622 | 104700 | 3485091850 | 22900 | 23000 | 23000 | 22900 | 809 |
| 467 | 20230622 | 104600 | 3466524800 | 22950 | 22850 | 22950 | 22850 | 1678 |
| 468 | 20230622 | 104500 | 3428044350 | 22850 | 22900 | 22900 | 22850 | 428 |
| 469 | 20230622 | 104400 | 3418260300 | 22900 | 22900 | 22900 | 22850 | 40 |
| 470 | 20230622 | 104300 | 3417344350 | 22850 | 22900 | 22900 | 22850 | 611 |
| 471 | 20230622 | 104200 | 3403380000 | 22900 | 22900 | 22950 | 22900 | 96 |
| 472 | 20230622 | 104100 | 3401178050 | 22850 | 22900 | 22900 | 22850 | 250 |
| 473 | 20230622 | 104000 | 3395461950 | 22850 | 22900 | 22900 | 22800 | 46 |
| 474 | 20230622 | 103900 | 3394411750 | 22900 | 22850 | 22900 | 22800 | 335 |
| 475 | 20230622 | 103800 | 3386759000 | 22800 | 22850 | 22900 | 22800 | 518 |
| 476 | 20230622 | 103700 | 3374928750 | 22850 | 22900 | 22900 | 22850 | 37 |
| 477 | 20230622 | 103600 | 3374082600 | 22850 | 22900 | 22900 | 22850 | 295 |
| 478 | 20230622 | 103500 | 3367334350 | 22900 | 22900 | 22900 | 22850 | 454 |
| 479 | 20230622 | 103400 | 3356949200 | 22950 | 22900 | 22950 | 22900 | 358 |
| 480 | 20230622 | 103300 | 3348747950 | 22950 | 22850 | 22950 | 22850 | 456 |
| 481 | 20230622 | 103200 | 3338305100 | 22850 | 22900 | 22900 | 22850 | 87 |
| 482 | 20230622 | 103100 | 3336314650 | 22900 | 22850 | 22900 | 22850 | 67 |
| 483 | 20230622 | 103000 | 3334780750 | 22850 | 22800 | 22850 | 22750 | 1138 |
| 484 | 20230622 | 102900 | 3308830300 | 22800 | 22750 | 22800 | 22700 | 296 |
| 485 | 20230622 | 102800 | 3302096450 | 22750 | 22700 | 22750 | 22700 | 61 |
| 486 | 20230622 | 102700 | 3300709700 | 22750 | 22700 | 22750 | 22700 | 111 |
| 487 | 20230622 | 102600 | 3298186750 | 22700 | 22750 | 22800 | 22650 | 2261 |
| 488 | 20230622 | 102500 | 3246817400 | 22750 | 22750 | 22750 | 22750 | 25 |
| 489 | 20230622 | 102400 | 3246248650 | 22700 | 22750 | 22750 | 22700 | 194 |
| 490 | 20230622 | 102300 | 3241836900 | 22750 | 22800 | 22800 | 22750 | 25 |
| 491 | 20230622 | 102200 | 3241267450 | 22850 | 22800 | 22850 | 22700 | 241 |
| 492 | 20230622 | 102100 | 3235779000 | 22750 | 22700 | 22750 | 22700 | 315 |
| 493 | 20230622 | 102000 | 3228612800 | 22750 | 22650 | 22750 | 22650 | 669 |
| 494 | 20230622 | 101900 | 3213426350 | 22650 | 22700 | 22700 | 22650 | 704 |
| 495 | 20230622 | 101800 | 3197450400 | 22700 | 22700 | 22800 | 22700 | 224 |
| 496 | 20230622 | 101700 | 3192354050 | 22700 | 22700 | 22750 | 22700 | 546 |
| 497 | 20230622 | 101600 | 3179957800 | 22700 | 22700 | 22750 | 22700 | 40 |
| 498 | 20230622 | 101500 | 3179048550 | 22700 | 22700 | 22800 | 22650 | 372 |
| 499 | 20230622 | 101400 | 3170589950 | 22700 | 22650 | 22700 | 22650 | 305 |
| 500 | 20230622 | 101300 | 3163677900 | 22650 | 22650 | 22750 | 22650 | 500 |
| 501 | 20230622 | 101200 | 3152345600 | 22700 | 22700 | 22800 | 22650 | 280 |
| 502 | 20230622 | 101100 | 3145989950 | 22650 | 22700 | 22700 | 22650 | 349 |
| 503 | 20230622 | 101000 | 3138067750 | 22700 | 22700 | 22750 | 22650 | 161 |
| 504 | 20230622 | 100900 | 3134409350 | 22650 | 22650 | 22700 | 22650 | 92 |
| 505 | 20230622 | 100800 | 3132322000 | 22650 | 22700 | 22750 | 22650 | 307 |
| 506 | 20230622 | 100700 | 3125355300 | 22700 | 22750 | 22750 | 22700 | 914 |
| 507 | 20230622 | 100600 | 3104602400 | 22750 | 22750 | 22800 | 22700 | 393 |
| 508 | 20230622 | 100500 | 3095667050 | 22750 | 22700 | 22750 | 22700 | 164 |
| 509 | 20230622 | 100400 | 3091941900 | 22750 | 22800 | 22800 | 22700 | 535 |
| 510 | 20230622 | 100300 | 3079770300 | 22750 | 22800 | 22850 | 22750 | 603 |
| 511 | 20230622 | 100200 | 3066038650 | 22850 | 22800 | 22850 | 22800 | 1067 |
| 512 | 20230622 | 100100 | 3041709000 | 22850 | 22850 | 22850 | 22800 | 919 |
| 513 | 20230622 | 100000 | 3020715650 | 22850 | 22950 | 22950 | 22850 | 246 |
| 514 | 20230622 | 095900 | 3015079800 | 22900 | 22900 | 22900 | 22850 | 287 |
| 515 | 20230622 | 095800 | 3008516050 | 22900 | 22950 | 22950 | 22900 | 283 |
| 516 | 20230622 | 095700 | 3002032900 | 22950 | 22850 | 22950 | 22800 | 738 |
| 517 | 20230622 | 095600 | 2985151300 | 22850 | 22950 | 22950 | 22800 | 247 |
| 518 | 20230622 | 095500 | 2979506350 | 22900 | 22850 | 22900 | 22800 | 360 |
| 519 | 20230622 | 095400 | 2971278650 | 22850 | 22850 | 22950 | 22850 | 739 |
| 520 | 20230622 | 095300 | 2954361150 | 22850 | 22900 | 23000 | 22850 | 429 |
| 521 | 20230622 | 095200 | 2944530850 | 22900 | 22950 | 23000 | 22900 | 1705 |
| 522 | 20230622 | 095100 | 2905461650 | 22950 | 22950 | 23100 | 22950 | 2049 |
| 523 | 20230622 | 095000 | 2858368000 | 22950 | 23000 | 23000 | 22950 | 148 |
| 524 | 20230622 | 094900 | 2854966000 | 23000 | 23150 | 23200 | 22950 | 2804 |
| 525 | 20230622 | 094800 | 2790379050 | 23150 | 23250 | 23300 | 23100 | 3557 |
| 526 | 20230622 | 094700 | 2707798200 | 23250 | 23250 | 23300 | 23250 | 1547 |
| 527 | 20230622 | 094600 | 2671830200 | 23250 | 23300 | 23300 | 23250 | 866 |
| 528 | 20230622 | 094500 | 2651663750 | 23250 | 23300 | 23350 | 23250 | 783 |
| 529 | 20230622 | 094400 | 2633432900 | 23300 | 23400 | 23450 | 23300 | 3129 |
| 530 | 20230622 | 094300 | 2560298950 | 23400 | 23300 | 23550 | 23300 | 12624 |
| 531 | 20230622 | 094200 | 2264611450 | 23300 | 23100 | 23300 | 23100 | 9643 |
| 532 | 20230622 | 094100 | 2040903200 | 23100 | 23150 | 23150 | 23050 | 1327 |
| 533 | 20230622 | 094000 | 2010254750 | 23100 | 23100 | 23200 | 23100 | 1704 |
| 534 | 20230622 | 093900 | 1970841650 | 23100 | 23100 | 23200 | 23100 | 1258 |
| 535 | 20230622 | 093800 | 1941694050 | 23100 | 22950 | 23100 | 22950 | 2869 |
| 536 | 20230622 | 093700 | 1875706000 | 22900 | 22800 | 22900 | 22750 | 3635 |
| 537 | 20230622 | 093600 | 1792613100 | 22800 | 22750 | 22800 | 22750 | 261 |
| 538 | 20230622 | 093500 | 1786672000 | 22750 | 22750 | 22800 | 22750 | 46 |
| 539 | 20230622 | 093400 | 1785625300 | 22750 | 22750 | 22750 | 22750 | 128 |
| 540 | 20230622 | 093300 | 1782713300 | 22750 | 22750 | 22800 | 22750 | 2357 |
| 541 | 20230622 | 093200 | 1728997200 | 22750 | 22800 | 22800 | 22700 | 415 |
| 542 | 20230622 | 093100 | 1719556400 | 22750 | 22700 | 22750 | 22700 | 77 |
| 543 | 20230622 | 093000 | 1717805150 | 22750 | 22700 | 22750 | 22650 | 519 |
| 544 | 20230622 | 092900 | 1706016100 | 22650 | 22700 | 22700 | 22650 | 804 |
| 545 | 20230622 | 092800 | 1687786700 | 22700 | 22650 | 22700 | 22650 | 675 |
| 546 | 20230622 | 092700 | 1672464350 | 22700 | 22550 | 22700 | 22550 | 890 |
| 547 | 20230622 | 092600 | 1652315650 | 22550 | 22650 | 22650 | 22550 | 2137 |
| 548 | 20230622 | 092500 | 1604086750 | 22600 | 22650 | 22700 | 22600 | 1531 |
| 549 | 20230622 | 092400 | 1569460100 | 22650 | 22700 | 22700 | 22650 | 1242 |
| 550 | 20230622 | 092300 | 1541287550 | 22700 | 22750 | 22900 | 22700 | 2707 |
| 551 | 20230622 | 092200 | 1479722750 | 22800 | 22800 | 22900 | 22750 | 527 |
| 552 | 20230622 | 092100 | 1467714400 | 22800 | 22800 | 22850 | 22800 | 634 |
| 553 | 20230622 | 092000 | 1453250350 | 22800 | 22850 | 22850 | 22800 | 392 |
| 554 | 20230622 | 091900 | 1444300750 | 22900 | 22950 | 22950 | 22900 | 426 |
| 555 | 20230622 | 091800 | 1434544150 | 22950 | 23000 | 23050 | 22900 | 1176 |
| 556 | 20230622 | 091700 | 1407496050 | 23000 | 23100 | 23150 | 23000 | 3455 |
| 557 | 20230622 | 091600 | 1327669500 | 23150 | 23050 | 23150 | 23050 | 2394 |
| 558 | 20230622 | 091500 | 1272387600 | 23100 | 22950 | 23100 | 22950 | 767 |
| 559 | 20230622 | 091400 | 1254730600 | 23000 | 22950 | 23100 | 22950 | 5351 |
| 560 | 20230622 | 091300 | 1131656700 | 22950 | 22900 | 22950 | 22850 | 2838 |
| 561 | 20230622 | 091200 | 1066594600 | 22900 | 22700 | 22900 | 22700 | 3151 |
| 562 | 20230622 | 091100 | 994690900 | 22600 | 22700 | 22700 | 22550 | 5080 |
| 563 | 20230622 | 091000 | 879926200 | 22700 | 22800 | 22850 | 22650 | 1875 |
| 564 | 20230622 | 090900 | 837336800 | 22850 | 22850 | 22900 | 22750 | 1700 |
| 565 | 20230622 | 090800 | 798567100 | 22800 | 22900 | 22900 | 22800 | 2344 |
| 566 | 20230622 | 090700 | 745010700 | 22850 | 22750 | 22850 | 22750 | 743 |
| 567 | 20230622 | 090600 | 728055900 | 22750 | 22850 | 22850 | 22650 | 1524 |
| 568 | 20230622 | 090500 | 693479300 | 22650 | 22850 | 22850 | 22650 | 2468 |
| 569 | 20230622 | 090400 | 637437250 | 22850 | 22900 | 23000 | 22750 | 4604 |
| 570 | 20230622 | 090300 | 532143300 | 23000 | 22900 | 23000 | 22850 | 3463 |
| 571 | 20230622 | 090200 | 452717500 | 22850 | 22800 | 22850 | 22700 | 2499 |
| 572 | 20230622 | 090100 | 395735800 | 22800 | 23000 | 23050 | 22700 | 4213 |
| 573 | 20230622 | 090000 | 299322750 | 23000 | 22800 | 23050 | 22800 | 13026 |