32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 185800 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 2257 |
| 3 | 20230622 | 185700 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 4 | 20230622 | 185600 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 5 | 20230622 | 185500 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 6 | 20230622 | 185400 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 7 | 20230622 | 185300 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 8 | 20230622 | 185200 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 9 | 20230622 | 185100 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 10 | 20230622 | 185000 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 11 | 20230622 | 184900 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 12 | 20230622 | 184800 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 13 | 20230622 | 184700 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 14 | 20230622 | 184600 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 15 | 20230622 | 184500 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 16 | 20230622 | 184400 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 17 | 20230622 | 184300 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 18 | 20230622 | 184200 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 19 | 20230622 | 184100 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 20 | 20230622 | 184000 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 21 | 20230622 | 183900 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 22 | 20230622 | 183800 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 23 | 20230622 | 183700 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 24 | 20230622 | 183600 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 25 | 20230622 | 183500 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 26 | 20230622 | 183400 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 27 | 20230622 | 183300 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 28 | 20230622 | 183200 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 29 | 20230622 | 183100 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 30 | 20230622 | 183000 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 31 | 20230622 | 182900 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 32 | 20230622 | 182800 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 2257 |
| 33 | 20230622 | 182700 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 34 | 20230622 | 182600 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 35 | 20230622 | 182500 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 36 | 20230622 | 182400 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 37 | 20230622 | 182300 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 38 | 20230622 | 182200 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 39 | 20230622 | 182100 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 40 | 20230622 | 182000 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 41 | 20230622 | 181900 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 42 | 20230622 | 181800 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 43 | 20230622 | 181700 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 44 | 20230622 | 181600 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 45 | 20230622 | 181500 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 46 | 20230622 | 181400 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 47 | 20230622 | 181300 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 48 | 20230622 | 181200 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 49 | 20230622 | 181100 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 50 | 20230622 | 181000 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 51 | 20230622 | 180900 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 52 | 20230622 | 180800 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 53 | 20230622 | 180700 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 54 | 20230622 | 180600 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 55 | 20230622 | 180500 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 56 | 20230622 | 180400 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 57 | 20230622 | 180300 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 58 | 20230622 | 180200 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 59 | 20230622 | 180100 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 60 | 20230622 | 180000 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 61 | 20230622 | 175900 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 62 | 20230622 | 175800 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 2257 |
| 63 | 20230622 | 175700 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 64 | 20230622 | 175600 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 65 | 20230622 | 175500 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 66 | 20230622 | 175400 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 67 | 20230622 | 175300 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 68 | 20230622 | 175200 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 69 | 20230622 | 175100 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 70 | 20230622 | 175000 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 71 | 20230622 | 174900 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 72 | 20230622 | 174800 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 73 | 20230622 | 174700 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 74 | 20230622 | 174600 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 75 | 20230622 | 174500 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 76 | 20230622 | 174400 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 77 | 20230622 | 174300 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 78 | 20230622 | 174200 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 79 | 20230622 | 174100 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 80 | 20230622 | 174000 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 81 | 20230622 | 173900 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 82 | 20230622 | 173800 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 83 | 20230622 | 173700 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 84 | 20230622 | 173600 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 85 | 20230622 | 173500 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 86 | 20230622 | 173400 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 87 | 20230622 | 173300 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 88 | 20230622 | 173200 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 89 | 20230622 | 173100 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 90 | 20230622 | 173000 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 91 | 20230622 | 172900 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 92 | 20230622 | 172800 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 2257 |
| 93 | 20230622 | 172700 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 94 | 20230622 | 172600 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 95 | 20230622 | 172500 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 96 | 20230622 | 172400 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 97 | 20230622 | 172300 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 98 | 20230622 | 172200 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 99 | 20230622 | 172100 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 100 | 20230622 | 172000 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 101 | 20230622 | 171900 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 102 | 20230622 | 171800 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 103 | 20230622 | 171700 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 104 | 20230622 | 171600 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 105 | 20230622 | 171500 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 106 | 20230622 | 171400 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 107 | 20230622 | 171300 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 108 | 20230622 | 171200 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 109 | 20230622 | 171100 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 110 | 20230622 | 171000 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 111 | 20230622 | 170900 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 112 | 20230622 | 170800 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 113 | 20230622 | 170700 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 114 | 20230622 | 170600 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 115 | 20230622 | 170500 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 116 | 20230622 | 170400 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 117 | 20230622 | 170300 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 118 | 20230622 | 170200 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 119 | 20230622 | 170100 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 120 | 20230622 | 170000 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 121 | 20230622 | 165900 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 122 | 20230622 | 165800 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 2257 |
| 123 | 20230622 | 165700 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 124 | 20230622 | 165600 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 125 | 20230622 | 165500 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 126 | 20230622 | 165400 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 127 | 20230622 | 165300 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 128 | 20230622 | 165200 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 129 | 20230622 | 165100 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 130 | 20230622 | 165000 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 131 | 20230622 | 164900 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 132 | 20230622 | 164800 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 133 | 20230622 | 164700 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 134 | 20230622 | 164600 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 135 | 20230622 | 164500 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 136 | 20230622 | 164400 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 137 | 20230622 | 164300 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 138 | 20230622 | 164200 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 139 | 20230622 | 164100 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 140 | 20230622 | 164000 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 141 | 20230622 | 163900 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 142 | 20230622 | 163800 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 143 | 20230622 | 163700 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 144 | 20230622 | 163600 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 145 | 20230622 | 163500 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 146 | 20230622 | 163400 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 147 | 20230622 | 163300 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 148 | 20230622 | 163200 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 149 | 20230622 | 163100 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 150 | 20230622 | 163000 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 151 | 20230622 | 162900 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 152 | 20230622 | 162800 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 2257 |
| 153 | 20230622 | 162700 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 154 | 20230622 | 162600 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 155 | 20230622 | 162500 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 156 | 20230622 | 162400 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 157 | 20230622 | 162300 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 158 | 20230622 | 162200 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 159 | 20230622 | 162100 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 160 | 20230622 | 162000 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 161 | 20230622 | 161900 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 162 | 20230622 | 161800 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 163 | 20230622 | 161700 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 164 | 20230622 | 161600 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 165 | 20230622 | 161500 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 166 | 20230622 | 161400 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 167 | 20230622 | 161300 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 168 | 20230622 | 161200 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 169 | 20230622 | 161100 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 170 | 20230622 | 161000 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 171 | 20230622 | 160900 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 172 | 20230622 | 160800 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 173 | 20230622 | 160700 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 174 | 20230622 | 160600 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 175 | 20230622 | 160500 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 176 | 20230622 | 160400 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 177 | 20230622 | 160300 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 178 | 20230622 | 160200 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 179 | 20230622 | 160100 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 180 | 20230622 | 160000 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 181 | 20230622 | 155900 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 182 | 20230622 | 155800 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 2257 |
| 183 | 20230622 | 155700 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 184 | 20230622 | 155600 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 185 | 20230622 | 155500 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 186 | 20230622 | 155400 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 187 | 20230622 | 155300 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 188 | 20230622 | 155200 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 189 | 20230622 | 155100 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 190 | 20230622 | 155000 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 191 | 20230622 | 154900 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 192 | 20230622 | 154800 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 193 | 20230622 | 154700 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 194 | 20230622 | 154600 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 195 | 20230622 | 154500 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 196 | 20230622 | 154400 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 197 | 20230622 | 154300 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 198 | 20230622 | 154200 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 199 | 20230622 | 154100 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 200 | 20230622 | 154000 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 201 | 20230622 | 153900 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 202 | 20230622 | 153800 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 203 | 20230622 | 153700 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 204 | 20230622 | 153600 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 205 | 20230622 | 153500 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 206 | 20230622 | 153400 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 207 | 20230622 | 153300 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 208 | 20230622 | 153200 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 209 | 20230622 | 153100 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 210 | 20230622 | 153000 | 10226021350 | 41800 | 41800 | 41800 | 41800 | 2257 |
| 211 | 20230622 | 152900 | 10131678750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 212 | 20230622 | 152800 | 10131678750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 213 | 20230622 | 152700 | 10131678750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 214 | 20230622 | 152600 | 10131678750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 215 | 20230622 | 152500 | 10131678750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 216 | 20230622 | 152400 | 10131678750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 217 | 20230622 | 152300 | 10131678750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 218 | 20230622 | 152200 | 10131678750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 219 | 20230622 | 152100 | 10131678750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 220 | 20230622 | 152000 | 10131678750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 221 | 20230622 | 151900 | 10131678750 | 41800 | 41750 | 41850 | 41750 | 480 |
| 222 | 20230622 | 151800 | 10111631650 | 41800 | 41800 | 41800 | 41800 | 641 |
| 223 | 20230622 | 151700 | 10084837850 | 41800 | 41850 | 41850 | 41750 | 610 |
| 224 | 20230622 | 151600 | 10059339350 | 41900 | 41900 | 41900 | 41900 | 87 |
| 225 | 20230622 | 151500 | 10055694050 | 41900 | 41900 | 41900 | 41800 | 281 |
| 226 | 20230622 | 151400 | 10043920350 | 41900 | 41900 | 41950 | 41900 | 528 |
| 227 | 20230622 | 151300 | 10021793850 | 41850 | 42000 | 42000 | 41850 | 825 |
| 228 | 20230622 | 151200 | 9987229550 | 41950 | 41950 | 42000 | 41900 | 922 |
| 229 | 20230622 | 151100 | 9948545900 | 42000 | 41900 | 42000 | 41900 | 1795 |
| 230 | 20230622 | 151000 | 9873246600 | 41900 | 41850 | 41900 | 41850 | 474 |
| 231 | 20230622 | 150900 | 9853387050 | 41850 | 41800 | 41850 | 41800 | 569 |
| 232 | 20230622 | 150800 | 9829586550 | 41800 | 41800 | 41850 | 41800 | 1026 |
| 233 | 20230622 | 150700 | 9786680750 | 41800 | 41850 | 41850 | 41800 | 482 |
| 234 | 20230622 | 150600 | 9766521150 | 41800 | 41850 | 41850 | 41800 | 320 |
| 235 | 20230622 | 150500 | 9753139850 | 41850 | 41700 | 41850 | 41700 | 687 |
| 236 | 20230622 | 150400 | 9724454300 | 41750 | 41700 | 41800 | 41700 | 405 |
| 237 | 20230622 | 150300 | 9707535850 | 41800 | 41800 | 41850 | 41800 | 891 |
| 238 | 20230622 | 150200 | 9670288950 | 41800 | 41800 | 41800 | 41800 | 209 |
| 239 | 20230622 | 150100 | 9661552750 | 41800 | 41750 | 41800 | 41750 | 439 |
| 240 | 20230622 | 150000 | 9643215300 | 41750 | 41800 | 41800 | 41750 | 196 |
| 241 | 20230622 | 145900 | 9635022750 | 41800 | 41750 | 41850 | 41600 | 596 |
| 242 | 20230622 | 145800 | 9610145450 | 41750 | 41850 | 41850 | 41750 | 199 |
| 243 | 20230622 | 145700 | 9601828200 | 41850 | 41850 | 41850 | 41800 | 182 |
| 244 | 20230622 | 145600 | 9594213100 | 41800 | 41750 | 41800 | 41700 | 987 |
| 245 | 20230622 | 145500 | 9552966600 | 41750 | 41750 | 41800 | 41700 | 217 |
| 246 | 20230622 | 145400 | 9543907200 | 41750 | 41700 | 41750 | 41700 | 266 |
| 247 | 20230622 | 145300 | 9532806250 | 41700 | 41700 | 41700 | 41650 | 779 |
| 248 | 20230622 | 145200 | 9500326050 | 41700 | 41600 | 41700 | 41600 | 478 |
| 249 | 20230622 | 145100 | 9480419950 | 41600 | 41600 | 41650 | 41600 | 245 |
| 250 | 20230622 | 145000 | 9470223400 | 41600 | 41600 | 41650 | 41550 | 226 |
| 251 | 20230622 | 144900 | 9460815300 | 41650 | 41600 | 41650 | 41600 | 770 |
| 252 | 20230622 | 144800 | 9428750200 | 41600 | 41550 | 41650 | 41550 | 228 |
| 253 | 20230622 | 144700 | 9419259600 | 41600 | 41650 | 41650 | 41600 | 154 |
| 254 | 20230622 | 144600 | 9412848300 | 41650 | 41600 | 41650 | 41450 | 876 |
| 255 | 20230622 | 144500 | 9376464750 | 41600 | 41650 | 41650 | 41550 | 426 |
| 256 | 20230622 | 144400 | 9358735050 | 41650 | 41650 | 41650 | 41650 | 269 |
| 257 | 20230622 | 144300 | 9347531200 | 41650 | 41650 | 41650 | 41600 | 246 |
| 258 | 20230622 | 144200 | 9337285350 | 41650 | 41600 | 41650 | 41600 | 213 |
| 259 | 20230622 | 144100 | 9328414550 | 41600 | 41550 | 41600 | 41550 | 266 |
| 260 | 20230622 | 144000 | 9317353700 | 41550 | 41650 | 41700 | 41550 | 575 |
| 261 | 20230622 | 143900 | 9293439650 | 41650 | 41700 | 41750 | 41650 | 369 |
| 262 | 20230622 | 143800 | 9278049450 | 41700 | 41550 | 41700 | 41550 | 236 |
| 263 | 20230622 | 143700 | 9268225800 | 41600 | 41550 | 41650 | 41550 | 406 |
| 264 | 20230622 | 143600 | 9251328050 | 41550 | 41750 | 41750 | 41550 | 536 |
| 265 | 20230622 | 143500 | 9229023300 | 41650 | 41700 | 41700 | 41650 | 126 |
| 266 | 20230622 | 143400 | 9223773750 | 41800 | 41650 | 41800 | 41650 | 305 |
| 267 | 20230622 | 143300 | 9211043650 | 41650 | 41650 | 41700 | 41650 | 303 |
| 268 | 20230622 | 143200 | 9198414500 | 41650 | 41550 | 41700 | 41550 | 273 |
| 269 | 20230622 | 143100 | 9187040700 | 41550 | 41750 | 41750 | 41550 | 365 |
| 270 | 20230622 | 143000 | 9171834000 | 41650 | 41650 | 41700 | 41650 | 139 |
| 271 | 20230622 | 142900 | 9166041550 | 41650 | 41650 | 41700 | 41650 | 213 |
| 272 | 20230622 | 142800 | 9157167000 | 41700 | 41600 | 41800 | 41550 | 376 |
| 273 | 20230622 | 142700 | 9141484350 | 41600 | 41750 | 41800 | 41600 | 680 |
| 274 | 20230622 | 142600 | 9113095600 | 41800 | 41850 | 41850 | 41800 | 169 |
| 275 | 20230622 | 142500 | 9106026700 | 41900 | 42050 | 42100 | 41900 | 808 |
| 276 | 20230622 | 142400 | 9072085100 | 42050 | 41900 | 42050 | 41850 | 1248 |
| 277 | 20230622 | 142300 | 9019689850 | 42050 | 41900 | 42050 | 41900 | 2583 |
| 278 | 20230622 | 142200 | 8911254200 | 41850 | 41700 | 41850 | 41600 | 1098 |
| 279 | 20230622 | 142100 | 8865431500 | 41650 | 41650 | 41850 | 41650 | 1089 |
| 280 | 20230622 | 142000 | 8819991950 | 41650 | 41750 | 41900 | 41650 | 1502 |
| 281 | 20230622 | 141900 | 8757192850 | 41750 | 41750 | 41800 | 41750 | 460 |
| 282 | 20230622 | 141800 | 8737980150 | 41800 | 41700 | 41800 | 41650 | 246 |
| 283 | 20230622 | 141700 | 8727712100 | 41650 | 41750 | 41750 | 41650 | 274 |
| 284 | 20230622 | 141600 | 8716284700 | 41650 | 41700 | 41800 | 41650 | 429 |
| 285 | 20230622 | 141500 | 8698375150 | 41700 | 41750 | 41750 | 41700 | 193 |
| 286 | 20230622 | 141400 | 8690324250 | 41700 | 41700 | 41750 | 41700 | 221 |
| 287 | 20230622 | 141300 | 8681100450 | 41700 | 41800 | 41800 | 41650 | 581 |
| 288 | 20230622 | 141200 | 8656853200 | 41800 | 41850 | 41850 | 41800 | 134 |
| 289 | 20230622 | 141100 | 8651247600 | 41850 | 41800 | 41850 | 41800 | 294 |
| 290 | 20230622 | 141000 | 8638948700 | 41850 | 41850 | 41900 | 41850 | 336 |
| 291 | 20230622 | 140900 | 8624873900 | 41850 | 42000 | 42000 | 41850 | 1389 |
| 292 | 20230622 | 140800 | 8566568250 | 42050 | 41900 | 42050 | 41900 | 3474 |
| 293 | 20230622 | 140700 | 8420656550 | 41900 | 41900 | 41900 | 41850 | 191 |
| 294 | 20230622 | 140600 | 8412653700 | 41850 | 41800 | 41900 | 41800 | 729 |
| 295 | 20230622 | 140500 | 8382113800 | 41850 | 41850 | 41850 | 41800 | 349 |
| 296 | 20230622 | 140400 | 8367509450 | 41850 | 41900 | 41900 | 41850 | 131 |
| 297 | 20230622 | 140300 | 8362025050 | 41900 | 41850 | 41900 | 41850 | 176 |
| 298 | 20230622 | 140200 | 8354651650 | 41850 | 41750 | 41900 | 41750 | 275 |
| 299 | 20230622 | 140100 | 8343153700 | 41700 | 41850 | 41850 | 41700 | 758 |
| 300 | 20230622 | 140000 | 8311499450 | 41900 | 41900 | 41900 | 41800 | 191 |
| 301 | 20230622 | 135900 | 8303504700 | 41850 | 41850 | 41850 | 41800 | 397 |
| 302 | 20230622 | 135800 | 8286895350 | 41800 | 41800 | 41800 | 41750 | 137 |
| 303 | 20230622 | 135700 | 8281171350 | 41800 | 41900 | 41900 | 41800 | 344 |
| 304 | 20230622 | 135600 | 8266780500 | 41850 | 41850 | 41950 | 41850 | 870 |
| 305 | 20230622 | 135500 | 8230341800 | 41850 | 41900 | 41900 | 41850 | 908 |
| 306 | 20230622 | 135400 | 8192311250 | 41850 | 41900 | 41900 | 41850 | 475 |
| 307 | 20230622 | 135300 | 8172412800 | 41900 | 41850 | 41900 | 41850 | 370 |
| 308 | 20230622 | 135200 | 8156927700 | 41850 | 41800 | 41850 | 41800 | 563 |
| 309 | 20230622 | 135100 | 8133391550 | 41850 | 41750 | 41850 | 41750 | 391 |
| 310 | 20230622 | 135000 | 8117040800 | 41750 | 41750 | 41800 | 41700 | 760 |
| 311 | 20230622 | 134900 | 8085312750 | 41800 | 41700 | 41800 | 41700 | 1346 |
| 312 | 20230622 | 134800 | 8029161550 | 41700 | 41800 | 41800 | 41650 | 879 |
| 313 | 20230622 | 134700 | 7992490700 | 41800 | 41750 | 41850 | 41700 | 427 |
| 314 | 20230622 | 134600 | 7974656300 | 41750 | 41700 | 41850 | 41700 | 878 |
| 315 | 20230622 | 134500 | 7937965650 | 41650 | 41700 | 41750 | 41650 | 341 |
| 316 | 20230622 | 134400 | 7923741700 | 41650 | 41700 | 41750 | 41650 | 491 |
| 317 | 20230622 | 134300 | 7903269600 | 41700 | 41750 | 41750 | 41650 | 478 |
| 318 | 20230622 | 134200 | 7883326950 | 41700 | 41700 | 41750 | 41600 | 815 |
| 319 | 20230622 | 134100 | 7849364600 | 41750 | 41800 | 41800 | 41700 | 410 |
| 320 | 20230622 | 134000 | 7832256000 | 41750 | 41700 | 41750 | 41700 | 344 |
| 321 | 20230622 | 133900 | 7817898950 | 41700 | 41650 | 41750 | 41650 | 336 |
| 322 | 20230622 | 133800 | 7803881450 | 41600 | 41650 | 41700 | 41600 | 342 |
| 323 | 20230622 | 133700 | 7789633600 | 41650 | 41700 | 41700 | 41650 | 104 |
| 324 | 20230622 | 133600 | 7785301500 | 41700 | 41600 | 41700 | 41600 | 291 |
| 325 | 20230622 | 133500 | 7773176950 | 41650 | 41600 | 41700 | 41600 | 851 |
| 326 | 20230622 | 133400 | 7737750050 | 41600 | 41500 | 41600 | 41500 | 823 |
| 327 | 20230622 | 133300 | 7703570900 | 41450 | 41450 | 41500 | 41400 | 326 |
| 328 | 20230622 | 133200 | 7690066750 | 41500 | 41400 | 41500 | 41400 | 413 |
| 329 | 20230622 | 133100 | 7672948950 | 41400 | 41350 | 41400 | 41350 | 728 |
| 330 | 20230622 | 133000 | 7642810800 | 41400 | 41350 | 41400 | 41350 | 231 |
| 331 | 20230622 | 132900 | 7633250700 | 41300 | 41350 | 41400 | 41300 | 326 |
| 332 | 20230622 | 132800 | 7619776650 | 41350 | 41400 | 41400 | 41350 | 212 |
| 333 | 20230622 | 132700 | 7611000150 | 41350 | 41350 | 41350 | 41300 | 146 |
| 334 | 20230622 | 132600 | 7604964650 | 41350 | 41300 | 41350 | 41300 | 76 |
| 335 | 20230622 | 132500 | 7601825200 | 41300 | 41300 | 41400 | 41300 | 384 |
| 336 | 20230622 | 132400 | 7585942100 | 41350 | 41300 | 41350 | 41300 | 22 |
| 337 | 20230622 | 132300 | 7585032750 | 41350 | 41300 | 41350 | 41300 | 20 |
| 338 | 20230622 | 132200 | 7584206000 | 41300 | 41300 | 41300 | 41250 | 119 |
| 339 | 20230622 | 132100 | 7579296700 | 41300 | 41250 | 41300 | 41250 | 19 |
| 340 | 20230622 | 132000 | 7578512200 | 41300 | 41200 | 41300 | 41200 | 100 |
| 341 | 20230622 | 131900 | 7574383650 | 41200 | 41250 | 41250 | 41200 | 11 |
| 342 | 20230622 | 131800 | 7573929950 | 41200 | 41250 | 41250 | 41200 | 23 |
| 343 | 20230622 | 131700 | 7572981250 | 41200 | 41200 | 41250 | 41200 | 12 |
| 344 | 20230622 | 131600 | 7572486350 | 41200 | 41200 | 41200 | 41200 | 120 |
| 345 | 20230622 | 131500 | 7567542350 | 41150 | 41200 | 41200 | 41150 | 24 |
| 346 | 20230622 | 131400 | 7566553750 | 41150 | 41200 | 41200 | 41150 | 61 |
| 347 | 20230622 | 131300 | 7564040600 | 41150 | 41250 | 41250 | 41150 | 118 |
| 348 | 20230622 | 131200 | 7559181750 | 41250 | 41300 | 41300 | 41250 | 122 |
| 349 | 20230622 | 131100 | 7554148300 | 41350 | 41350 | 41350 | 41150 | 880 |
| 350 | 20230622 | 131000 | 7517828100 | 41350 | 41400 | 41400 | 41350 | 16 |
| 351 | 20230622 | 130900 | 7517165950 | 41300 | 41350 | 41350 | 41300 | 422 |
| 352 | 20230622 | 130800 | 7499720500 | 41350 | 41400 | 41400 | 41350 | 65 |
| 353 | 20230622 | 130700 | 7497031050 | 41400 | 41350 | 41400 | 41350 | 534 |
| 354 | 20230622 | 130600 | 7474949400 | 41450 | 41500 | 41500 | 41350 | 300 |
| 355 | 20230622 | 130500 | 7462520550 | 41450 | 41450 | 41550 | 41450 | 282 |
| 356 | 20230622 | 130400 | 7450812450 | 41450 | 41400 | 41450 | 41400 | 191 |
| 357 | 20230622 | 130300 | 7442901000 | 41400 | 41350 | 41400 | 41350 | 265 |
| 358 | 20230622 | 130200 | 7431932650 | 41350 | 41350 | 41350 | 41350 | 170 |
| 359 | 20230622 | 130100 | 7424903150 | 41400 | 41300 | 41400 | 41300 | 123 |
| 360 | 20230622 | 130000 | 7419816150 | 41350 | 41350 | 41400 | 41350 | 453 |
| 361 | 20230622 | 125900 | 7401075300 | 41350 | 41300 | 41350 | 41300 | 12 |
| 362 | 20230622 | 125800 | 7400579200 | 41300 | 41300 | 41350 | 41300 | 24 |
| 363 | 20230622 | 125700 | 7399587500 | 41300 | 41300 | 41300 | 41250 | 27 |
| 364 | 20230622 | 125600 | 7398472800 | 41300 | 41250 | 41300 | 41250 | 31 |
| 365 | 20230622 | 125500 | 7397193200 | 41300 | 41350 | 41400 | 41300 | 182 |
| 366 | 20230622 | 125400 | 7389667850 | 41350 | 41250 | 41350 | 41250 | 213 |
| 367 | 20230622 | 125300 | 7380873000 | 41250 | 41200 | 41250 | 41200 | 16 |
| 368 | 20230622 | 125200 | 7380213050 | 41200 | 41200 | 41200 | 41200 | 184 |
| 369 | 20230622 | 125100 | 7372632250 | 41150 | 41200 | 41200 | 41150 | 15 |
| 370 | 20230622 | 125000 | 7372014500 | 41200 | 41100 | 41200 | 41100 | 15 |
| 371 | 20230622 | 124900 | 7371396800 | 41100 | 41050 | 41150 | 41050 | 117 |
| 372 | 20230622 | 124800 | 7366592400 | 41150 | 41100 | 41150 | 41050 | 110 |
| 373 | 20230622 | 124700 | 7362074650 | 41150 | 41100 | 41150 | 41100 | 175 |
| 374 | 20230622 | 124600 | 7354881650 | 41100 | 41100 | 41100 | 41100 | 7 |
| 375 | 20230622 | 124500 | 7354593950 | 41050 | 41100 | 41100 | 41050 | 11 |
| 376 | 20230622 | 124400 | 7354141900 | 41050 | 41100 | 41100 | 41050 | 12 |
| 377 | 20230622 | 124300 | 7353648750 | 41050 | 41100 | 41100 | 41050 | 11 |
| 378 | 20230622 | 124200 | 7353196700 | 41050 | 41050 | 41050 | 41050 | 1 |
| 379 | 20230622 | 124100 | 7353155650 | 41000 | 41050 | 41050 | 41000 | 78 |
| 380 | 20230622 | 124000 | 7349957150 | 41050 | 41200 | 41200 | 41050 | 466 |
| 381 | 20230622 | 123900 | 7330813900 | 41100 | 41150 | 41150 | 41100 | 4 |
| 382 | 20230622 | 123800 | 7330649400 | 41200 | 41150 | 41200 | 41150 | 60 |
| 383 | 20230622 | 123700 | 7328179900 | 41150 | 41100 | 41150 | 41100 | 5 |
| 384 | 20230622 | 123600 | 7327974200 | 41100 | 41050 | 41100 | 41050 | 5 |
| 385 | 20230622 | 123500 | 7327768900 | 41100 | 41050 | 41100 | 41050 | 14 |
| 386 | 20230622 | 123400 | 7327193700 | 41000 | 41000 | 41000 | 40950 | 99 |
| 387 | 20230622 | 123300 | 7323134900 | 41000 | 41000 | 41000 | 41000 | 10 |
| 388 | 20230622 | 123200 | 7322724900 | 41000 | 41050 | 41050 | 41000 | 173 |
| 389 | 20230622 | 123100 | 7315631400 | 41000 | 40950 | 41000 | 40950 | 182 |
| 390 | 20230622 | 123000 | 7308169550 | 40950 | 40950 | 41000 | 40950 | 65 |
| 391 | 20230622 | 122900 | 7305505800 | 41000 | 41100 | 41100 | 41000 | 33 |
| 392 | 20230622 | 122800 | 7304151800 | 40950 | 40900 | 40950 | 40900 | 50 |
| 393 | 20230622 | 122700 | 7302104850 | 40950 | 40900 | 40950 | 40900 | 37 |
| 394 | 20230622 | 122600 | 7300590550 | 40900 | 40900 | 40950 | 40900 | 99 |
| 395 | 20230622 | 122500 | 7296540200 | 41000 | 41000 | 41000 | 40950 | 459 |
| 396 | 20230622 | 122400 | 7277742250 | 41000 | 41000 | 41050 | 41000 | 90 |
| 397 | 20230622 | 122300 | 7274051600 | 41000 | 41050 | 41050 | 41000 | 51 |
| 398 | 20230622 | 122200 | 7271959850 | 41000 | 41000 | 41050 | 41000 | 82 |
| 399 | 20230622 | 122100 | 7268597800 | 41050 | 41000 | 41050 | 41000 | 24 |
| 400 | 20230622 | 122000 | 7267613300 | 41000 | 40950 | 41000 | 40950 | 609 |
| 401 | 20230622 | 121900 | 7242671600 | 40950 | 41050 | 41050 | 40950 | 1386 |
| 402 | 20230622 | 121800 | 7185845700 | 41000 | 41050 | 41050 | 41000 | 109 |
| 403 | 20230622 | 121700 | 7181376200 | 41050 | 41000 | 41050 | 41000 | 592 |
| 404 | 20230622 | 121600 | 7157093950 | 41050 | 41050 | 41050 | 41000 | 152 |
| 405 | 20230622 | 121500 | 7150859350 | 41100 | 41100 | 41150 | 41050 | 1929 |
| 406 | 20230622 | 121400 | 7071604250 | 41150 | 41150 | 41150 | 41100 | 275 |
| 407 | 20230622 | 121300 | 7060288750 | 41150 | 41150 | 41200 | 41100 | 230 |
| 408 | 20230622 | 121200 | 7050834100 | 41100 | 41150 | 41200 | 41100 | 1280 |
| 409 | 20230622 | 121100 | 6998159300 | 41200 | 41150 | 41250 | 41150 | 29 |
| 410 | 20230622 | 121000 | 6996964350 | 41200 | 41200 | 41250 | 41200 | 105 |
| 411 | 20230622 | 120900 | 6992637850 | 41200 | 41150 | 41250 | 41150 | 102 |
| 412 | 20230622 | 120800 | 6988437900 | 41150 | 41150 | 41200 | 41150 | 113 |
| 413 | 20230622 | 120700 | 6983784950 | 41150 | 41200 | 41200 | 41150 | 22 |
| 414 | 20230622 | 120600 | 6982878650 | 41200 | 41200 | 41200 | 41150 | 54 |
| 415 | 20230622 | 120500 | 6980654200 | 41200 | 41200 | 41200 | 41150 | 154 |
| 416 | 20230622 | 120400 | 6974311100 | 41150 | 41200 | 41250 | 41150 | 389 |
| 417 | 20230622 | 120300 | 6958299850 | 41250 | 41200 | 41250 | 41150 | 443 |
| 418 | 20230622 | 120200 | 6940064400 | 41200 | 41300 | 41300 | 41200 | 758 |
| 419 | 20230622 | 120100 | 6908816500 | 41300 | 41250 | 41300 | 41250 | 49 |
| 420 | 20230622 | 120000 | 6906794700 | 41300 | 41300 | 41350 | 41300 | 441 |
| 421 | 20230622 | 115900 | 6888580900 | 41400 | 41350 | 41400 | 41300 | 65 |
| 422 | 20230622 | 115800 | 6885894400 | 41350 | 41350 | 41400 | 41350 | 142 |
| 423 | 20230622 | 115700 | 6880021850 | 41350 | 41350 | 41400 | 41350 | 125 |
| 424 | 20230622 | 115600 | 6874851600 | 41400 | 41400 | 41400 | 41400 | 15 |
| 425 | 20230622 | 115500 | 6874230600 | 41350 | 41400 | 41400 | 41350 | 545 |
| 426 | 20230622 | 115400 | 6851682650 | 41400 | 41350 | 41450 | 41350 | 151 |
| 427 | 20230622 | 115300 | 6845435300 | 41350 | 41350 | 41350 | 41350 | 10 |
| 428 | 20230622 | 115200 | 6845021800 | 41350 | 41350 | 41350 | 41300 | 124 |
| 429 | 20230622 | 115100 | 6839894450 | 41350 | 41350 | 41350 | 41300 | 42 |
| 430 | 20230622 | 115000 | 6838157800 | 41350 | 41300 | 41350 | 41300 | 123 |
| 431 | 20230622 | 114900 | 6833076800 | 41300 | 41300 | 41350 | 41300 | 13 |
| 432 | 20230622 | 114800 | 6832539400 | 41300 | 41350 | 41350 | 41300 | 11 |
| 433 | 20230622 | 114700 | 6832084600 | 41350 | 41400 | 41400 | 41350 | 49 |
| 434 | 20230622 | 114600 | 6830057950 | 41350 | 41400 | 41400 | 41350 | 17 |
| 435 | 20230622 | 114500 | 6829354250 | 41350 | 41400 | 41400 | 41350 | 14 |
| 436 | 20230622 | 114400 | 6828774850 | 41300 | 41450 | 41450 | 41300 | 301 |
| 437 | 20230622 | 114300 | 6816325400 | 41350 | 41450 | 41450 | 41350 | 71 |
| 438 | 20230622 | 114200 | 6813386650 | 41450 | 41400 | 41450 | 41400 | 282 |
| 439 | 20230622 | 114100 | 6801711250 | 41500 | 41500 | 41500 | 41400 | 310 |
| 440 | 20230622 | 114000 | 6788856950 | 41450 | 41350 | 41450 | 41350 | 346 |
| 441 | 20230622 | 113900 | 6774531850 | 41350 | 41300 | 41350 | 41300 | 49 |
| 442 | 20230622 | 113800 | 6772505950 | 41300 | 41300 | 41300 | 41250 | 154 |
| 443 | 20230622 | 113700 | 6766147850 | 41300 | 41200 | 41300 | 41200 | 193 |
| 444 | 20230622 | 113600 | 6758188150 | 41200 | 41200 | 41250 | 41200 | 1093 |
| 445 | 20230622 | 113500 | 6713113600 | 41200 | 41200 | 41250 | 41200 | 34 |
| 446 | 20230622 | 113400 | 6711712300 | 41200 | 41200 | 41250 | 41200 | 521 |
| 447 | 20230622 | 113300 | 6690242250 | 41200 | 41250 | 41250 | 41150 | 82 |
| 448 | 20230622 | 113200 | 6686866100 | 41200 | 41150 | 41200 | 41150 | 173 |
| 449 | 20230622 | 113100 | 6679740200 | 41200 | 41150 | 41200 | 41150 | 204 |
| 450 | 20230622 | 113000 | 6671345100 | 41150 | 41200 | 41200 | 41150 | 699 |
| 451 | 20230622 | 112900 | 6642547200 | 41250 | 41200 | 41250 | 41200 | 38 |
| 452 | 20230622 | 112800 | 6640980800 | 41250 | 41200 | 41250 | 41200 | 152 |
| 453 | 20230622 | 112700 | 6634717150 | 41200 | 41200 | 41250 | 41200 | 155 |
| 454 | 20230622 | 112600 | 6628325150 | 41250 | 41200 | 41250 | 41200 | 45 |
| 455 | 20230622 | 112500 | 6626470650 | 41200 | 41200 | 41250 | 41200 | 363 |
| 456 | 20230622 | 112400 | 6611500150 | 41200 | 41200 | 41250 | 41200 | 38 |
| 457 | 20230622 | 112300 | 6609933850 | 41200 | 41200 | 41250 | 41200 | 20 |
| 458 | 20230622 | 112200 | 6609109350 | 41250 | 41250 | 41250 | 41200 | 70 |
| 459 | 20230622 | 112100 | 6606224350 | 41200 | 41250 | 41250 | 41150 | 192 |
| 460 | 20230622 | 112000 | 6598317450 | 41200 | 41200 | 41200 | 41200 | 225 |
| 461 | 20230622 | 111900 | 6589047450 | 41200 | 41200 | 41200 | 41150 | 71 |
| 462 | 20230622 | 111800 | 6586122350 | 41200 | 41200 | 41250 | 41200 | 269 |
| 463 | 20230622 | 111700 | 6575039050 | 41200 | 41250 | 41300 | 41200 | 489 |
| 464 | 20230622 | 111600 | 6554873900 | 41250 | 41250 | 41300 | 41250 | 583 |
| 465 | 20230622 | 111500 | 6530811000 | 41300 | 41350 | 41350 | 41250 | 172 |
| 466 | 20230622 | 111400 | 6523707100 | 41350 | 41350 | 41350 | 41300 | 163 |
| 467 | 20230622 | 111300 | 6516967550 | 41350 | 41350 | 41400 | 41350 | 50 |
| 468 | 20230622 | 111200 | 6514899500 | 41350 | 41350 | 41400 | 41300 | 84 |
| 469 | 20230622 | 111100 | 6511425850 | 41350 | 41300 | 41350 | 41250 | 241 |
| 470 | 20230622 | 111000 | 6501473400 | 41250 | 41250 | 41250 | 41200 | 181 |
| 471 | 20230622 | 110900 | 6494011100 | 41200 | 41300 | 41300 | 41200 | 430 |
| 472 | 20230622 | 110800 | 6476274050 | 41300 | 41200 | 41300 | 41200 | 190 |
| 473 | 20230622 | 110700 | 6468439600 | 41150 | 41300 | 41350 | 41150 | 1747 |
| 474 | 20230622 | 110600 | 6396472700 | 41350 | 41300 | 41350 | 41300 | 183 |
| 475 | 20230622 | 110500 | 6388914150 | 41300 | 41250 | 41300 | 41150 | 2139 |
| 476 | 20230622 | 110400 | 6300798550 | 41250 | 41250 | 41300 | 41250 | 495 |
| 477 | 20230622 | 110300 | 6280379050 | 41250 | 41450 | 41500 | 41250 | 1877 |
| 478 | 20230622 | 110200 | 6202731750 | 41500 | 41450 | 41550 | 41450 | 249 |
| 479 | 20230622 | 110100 | 6192402350 | 41450 | 41500 | 41500 | 41450 | 40 |
| 480 | 20230622 | 110000 | 6190743300 | 41500 | 41500 | 41500 | 41400 | 319 |
| 481 | 20230622 | 105900 | 6177521850 | 41400 | 41400 | 41450 | 41400 | 158 |
| 482 | 20230622 | 105800 | 6170977800 | 41400 | 41450 | 41450 | 41400 | 285 |
| 483 | 20230622 | 105700 | 6159175100 | 41450 | 41550 | 41650 | 41450 | 2370 |
| 484 | 20230622 | 105600 | 6060813900 | 41650 | 41550 | 41650 | 41550 | 110 |
| 485 | 20230622 | 105500 | 6056242400 | 41650 | 41650 | 41650 | 41550 | 262 |
| 486 | 20230622 | 105400 | 6045339300 | 41600 | 41650 | 41650 | 41600 | 695 |
| 487 | 20230622 | 105300 | 6016426800 | 41600 | 41700 | 41700 | 41600 | 776 |
| 488 | 20230622 | 105200 | 5984128400 | 41700 | 41650 | 41700 | 41650 | 142 |
| 489 | 20230622 | 105100 | 5978213550 | 41700 | 41700 | 41700 | 41700 | 11 |
| 490 | 20230622 | 105000 | 5977754850 | 41650 | 41700 | 41700 | 41650 | 85 |
| 491 | 20230622 | 104900 | 5974213050 | 41750 | 41700 | 41750 | 41700 | 12 |
| 492 | 20230622 | 104800 | 5973712100 | 41750 | 41800 | 41800 | 41600 | 106 |
| 493 | 20230622 | 104700 | 5969292900 | 41800 | 41700 | 41800 | 41650 | 1779 |
| 494 | 20230622 | 104600 | 5895037100 | 41700 | 41650 | 41700 | 41600 | 175 |
| 495 | 20230622 | 104500 | 5887754750 | 41650 | 41550 | 41650 | 41500 | 482 |
| 496 | 20230622 | 104400 | 5867719300 | 41550 | 41550 | 41600 | 41500 | 311 |
| 497 | 20230622 | 104300 | 5854796150 | 41550 | 41550 | 41550 | 41500 | 453 |
| 498 | 20230622 | 104200 | 5835974650 | 41600 | 41650 | 41700 | 41550 | 615 |
| 499 | 20230622 | 104100 | 5810391000 | 41600 | 41550 | 41800 | 41550 | 704 |
| 500 | 20230622 | 104000 | 5781094650 | 41550 | 41500 | 41550 | 41500 | 468 |
| 501 | 20230622 | 103900 | 5761654800 | 41500 | 41500 | 41600 | 41450 | 655 |
| 502 | 20230622 | 103800 | 5734472450 | 41500 | 41550 | 41550 | 41450 | 1167 |
| 503 | 20230622 | 103700 | 5686039400 | 41500 | 41800 | 41850 | 41400 | 5752 |
| 504 | 20230622 | 103600 | 5446775700 | 41850 | 41900 | 41950 | 41850 | 1090 |
| 505 | 20230622 | 103500 | 5401111200 | 41950 | 41950 | 41950 | 41900 | 334 |
| 506 | 20230622 | 103400 | 5387108650 | 42000 | 41950 | 42000 | 41950 | 109 |
| 507 | 20230622 | 103300 | 5382535600 | 41950 | 41950 | 42000 | 41950 | 344 |
| 508 | 20230622 | 103200 | 5368104300 | 41950 | 42000 | 42000 | 41950 | 135 |
| 509 | 20230622 | 103100 | 5362434500 | 42050 | 41950 | 42050 | 41950 | 651 |
| 510 | 20230622 | 103000 | 5335087900 | 42000 | 42000 | 42000 | 42000 | 713 |
| 511 | 20230622 | 102900 | 5305141900 | 42050 | 42000 | 42050 | 42000 | 100 |
| 512 | 20230622 | 102800 | 5300941150 | 42000 | 42050 | 42100 | 42000 | 1025 |
| 513 | 20230622 | 102700 | 5257866950 | 42050 | 42100 | 42200 | 42050 | 1039 |
| 514 | 20230622 | 102600 | 5214123800 | 42100 | 42150 | 42200 | 42100 | 1863 |
| 515 | 20230622 | 102500 | 5135587750 | 42150 | 42200 | 42200 | 42150 | 240 |
| 516 | 20230622 | 102400 | 5125467500 | 42150 | 42150 | 42200 | 42150 | 199 |
| 517 | 20230622 | 102300 | 5117079400 | 42200 | 42150 | 42200 | 42150 | 462 |
| 518 | 20230622 | 102200 | 5097605100 | 42150 | 42150 | 42250 | 42150 | 318 |
| 519 | 20230622 | 102100 | 5084189200 | 42200 | 42400 | 42400 | 42200 | 2873 |
| 520 | 20230622 | 102000 | 4962752250 | 42400 | 42400 | 42400 | 42350 | 434 |
| 521 | 20230622 | 101900 | 4944371000 | 42350 | 42350 | 42400 | 42350 | 416 |
| 522 | 20230622 | 101800 | 4926752400 | 42350 | 42400 | 42400 | 42350 | 130 |
| 523 | 20230622 | 101700 | 4921245700 | 42400 | 42450 | 42450 | 42400 | 535 |
| 524 | 20230622 | 101600 | 4898555300 | 42450 | 42350 | 42500 | 42350 | 768 |
| 525 | 20230622 | 101500 | 4865995050 | 42350 | 42300 | 42350 | 42300 | 570 |
| 526 | 20230622 | 101400 | 4841870600 | 42300 | 42400 | 42400 | 42300 | 308 |
| 527 | 20230622 | 101300 | 4828837600 | 42400 | 42450 | 42450 | 42350 | 343 |
| 528 | 20230622 | 101200 | 4814304400 | 42400 | 42450 | 42450 | 42400 | 1382 |
| 529 | 20230622 | 101100 | 4755669950 | 42450 | 42550 | 42550 | 42450 | 1361 |
| 530 | 20230622 | 101000 | 4697831900 | 42550 | 42550 | 42600 | 42500 | 328 |
| 531 | 20230622 | 100900 | 4683880950 | 42600 | 42550 | 42650 | 42550 | 723 |
| 532 | 20230622 | 100800 | 4653078200 | 42550 | 42600 | 42600 | 42450 | 1721 |
| 533 | 20230622 | 100700 | 4579899700 | 42600 | 42600 | 42650 | 42550 | 377 |
| 534 | 20230622 | 100600 | 4563836050 | 42600 | 42500 | 42700 | 42450 | 5455 |
| 535 | 20230622 | 100500 | 4331469250 | 42500 | 42600 | 42650 | 42500 | 3322 |
| 536 | 20230622 | 100400 | 4190044600 | 42600 | 42450 | 42600 | 42450 | 4718 |
| 537 | 20230622 | 100300 | 3989474650 | 42450 | 42450 | 42500 | 42450 | 1300 |
| 538 | 20230622 | 100200 | 3934266600 | 42450 | 42500 | 42500 | 42450 | 1080 |
| 539 | 20230622 | 100100 | 3888391100 | 42450 | 42450 | 42500 | 42450 | 3444 |
| 540 | 20230622 | 100000 | 3742172350 | 42450 | 42150 | 42450 | 42150 | 7872 |
| 541 | 20230622 | 095900 | 3409111600 | 42100 | 42100 | 42200 | 42050 | 760 |
| 542 | 20230622 | 095800 | 3377090400 | 42100 | 42200 | 42250 | 42100 | 537 |
| 543 | 20230622 | 095700 | 3354440850 | 42200 | 42200 | 42250 | 42200 | 651 |
| 544 | 20230622 | 095600 | 3326944300 | 42150 | 42200 | 42300 | 42150 | 680 |
| 545 | 20230622 | 095500 | 3298235000 | 42150 | 42150 | 42200 | 42150 | 701 |
| 546 | 20230622 | 095400 | 3268654550 | 42150 | 42050 | 42200 | 42050 | 2691 |
| 547 | 20230622 | 095300 | 3155286950 | 42050 | 42200 | 42200 | 42050 | 1403 |
| 548 | 20230622 | 095200 | 3096171650 | 42200 | 42350 | 42350 | 42000 | 3401 |
| 549 | 20230622 | 095100 | 2952997600 | 42350 | 42450 | 42450 | 42350 | 1774 |
| 550 | 20230622 | 095000 | 2877764100 | 42400 | 42400 | 42450 | 42350 | 3033 |
| 551 | 20230622 | 094900 | 2749165950 | 42400 | 42300 | 42400 | 42300 | 2093 |
| 552 | 20230622 | 094800 | 2660544200 | 42300 | 42250 | 42350 | 42250 | 2043 |
| 553 | 20230622 | 094700 | 2574113150 | 42250 | 42050 | 42250 | 42050 | 4049 |
| 554 | 20230622 | 094600 | 2403342100 | 42000 | 42000 | 42100 | 42000 | 230 |
| 555 | 20230622 | 094500 | 2393675550 | 42000 | 42000 | 42000 | 41950 | 1102 |
| 556 | 20230622 | 094400 | 2347400650 | 42000 | 41950 | 42000 | 41900 | 396 |
| 557 | 20230622 | 094300 | 2330781800 | 41950 | 42000 | 42000 | 41950 | 570 |
| 558 | 20230622 | 094200 | 2306863300 | 42000 | 41950 | 42000 | 41950 | 659 |
| 559 | 20230622 | 094100 | 2279185550 | 41950 | 42000 | 42000 | 41950 | 870 |
| 560 | 20230622 | 094000 | 2242679800 | 42000 | 42100 | 42150 | 41950 | 1583 |
| 561 | 20230622 | 093900 | 2176128100 | 42050 | 42100 | 42100 | 42000 | 757 |
| 562 | 20230622 | 093800 | 2144295550 | 42100 | 42250 | 42250 | 42050 | 1013 |
| 563 | 20230622 | 093700 | 2101577800 | 42200 | 41950 | 42200 | 41900 | 4794 |
| 564 | 20230622 | 093600 | 1900211550 | 41900 | 41750 | 41900 | 41750 | 2796 |
| 565 | 20230622 | 093500 | 1783223600 | 41800 | 41800 | 41850 | 41800 | 1373 |
| 566 | 20230622 | 093400 | 1725831700 | 41800 | 41800 | 41850 | 41800 | 965 |
| 567 | 20230622 | 093300 | 1685494200 | 41800 | 41700 | 41800 | 41650 | 1778 |
| 568 | 20230622 | 093200 | 1611211850 | 41800 | 41400 | 41850 | 41400 | 2076 |
| 569 | 20230622 | 093100 | 1524507200 | 41350 | 41650 | 41700 | 41300 | 1219 |
| 570 | 20230622 | 093000 | 1473805550 | 41650 | 41450 | 41650 | 41450 | 1314 |
| 571 | 20230622 | 092900 | 1419147200 | 41500 | 41350 | 41500 | 41250 | 800 |
| 572 | 20230622 | 092800 | 1386073600 | 41350 | 41450 | 41500 | 41350 | 1627 |
| 573 | 20230622 | 092700 | 1318715950 | 41500 | 41500 | 41500 | 41500 | 75 |
| 574 | 20230622 | 092600 | 1315603450 | 41500 | 41450 | 41550 | 41450 | 162 |
| 575 | 20230622 | 092500 | 1308879700 | 41450 | 41500 | 41500 | 41450 | 366 |
| 576 | 20230622 | 092400 | 1293690750 | 41500 | 41600 | 41600 | 41450 | 4148 |
| 577 | 20230622 | 092300 | 1121523650 | 41600 | 41600 | 41650 | 41550 | 481 |
| 578 | 20230622 | 092200 | 1101507800 | 41600 | 41600 | 41750 | 41550 | 1695 |
| 579 | 20230622 | 092100 | 1030886300 | 41600 | 41500 | 41600 | 41500 | 998 |
| 580 | 20230622 | 092000 | 989411300 | 41600 | 41300 | 41600 | 41300 | 2383 |
| 581 | 20230622 | 091900 | 890676050 | 41250 | 41150 | 41250 | 41150 | 606 |
| 582 | 20230622 | 091800 | 865697200 | 41100 | 41050 | 41150 | 41050 | 13 |
| 583 | 20230622 | 091700 | 865162800 | 41100 | 41150 | 41150 | 41100 | 81 |
| 584 | 20230622 | 091600 | 861831750 | 41100 | 41250 | 41250 | 41100 | 128 |
| 585 | 20230622 | 091500 | 856559850 | 41250 | 41200 | 41300 | 41200 | 777 |
| 586 | 20230622 | 091400 | 824518550 | 41200 | 40950 | 41200 | 40950 | 170 |
| 587 | 20230622 | 091300 | 817542850 | 40900 | 40800 | 40950 | 40750 | 1158 |
| 588 | 20230622 | 091200 | 770240600 | 40800 | 40800 | 40800 | 40750 | 156 |
| 589 | 20230622 | 091100 | 763876850 | 40800 | 40900 | 40900 | 40700 | 1465 |
| 590 | 20230622 | 091000 | 704131900 | 40850 | 40900 | 40950 | 40850 | 621 |
| 591 | 20230622 | 090900 | 678737900 | 40900 | 40950 | 40950 | 40850 | 1732 |
| 592 | 20230622 | 090800 | 607903150 | 41000 | 41050 | 41050 | 41000 | 35 |
| 593 | 20230622 | 090700 | 606467400 | 41050 | 41250 | 41250 | 41000 | 917 |
| 594 | 20230622 | 090600 | 568748750 | 41250 | 41450 | 41500 | 41250 | 3990 |
| 595 | 20230622 | 090500 | 403476450 | 41450 | 41200 | 41500 | 41200 | 1726 |
| 596 | 20230622 | 090400 | 332125450 | 41200 | 41050 | 41200 | 41050 | 2615 |
| 597 | 20230622 | 090300 | 224621500 | 41100 | 40950 | 41100 | 40900 | 2121 |
| 598 | 20230622 | 090200 | 137516300 | 40900 | 40700 | 40950 | 40700 | 580 |
| 599 | 20230622 | 090100 | 113882350 | 40600 | 40600 | 40700 | 40600 | 781 |
| 600 | 20230622 | 090000 | 82158650 | 40650 | 40650 | 40700 | 40650 | 1767 |