31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 184200 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 6016 |
| 3 | 20230622 | 184100 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 4 | 20230622 | 184000 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 5 | 20230622 | 183900 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 6 | 20230622 | 183800 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 7 | 20230622 | 183700 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 8 | 20230622 | 183600 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 9 | 20230622 | 183500 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 10 | 20230622 | 183400 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 11 | 20230622 | 183300 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 12 | 20230622 | 183200 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 13 | 20230622 | 183100 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 14 | 20230622 | 183000 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 15 | 20230622 | 182900 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 16 | 20230622 | 182800 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 17 | 20230622 | 182700 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 18 | 20230622 | 182600 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 19 | 20230622 | 182500 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 20 | 20230622 | 182400 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 21 | 20230622 | 182300 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 22 | 20230622 | 182200 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 23 | 20230622 | 182100 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 24 | 20230622 | 182000 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 25 | 20230622 | 181900 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 26 | 20230622 | 181800 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 27 | 20230622 | 181700 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 28 | 20230622 | 181600 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 29 | 20230622 | 181500 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 30 | 20230622 | 181400 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 31 | 20230622 | 181300 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 32 | 20230622 | 181200 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 6016 |
| 33 | 20230622 | 181100 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 34 | 20230622 | 181000 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 35 | 20230622 | 180900 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 36 | 20230622 | 180800 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 37 | 20230622 | 180700 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 38 | 20230622 | 180600 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 39 | 20230622 | 180500 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 40 | 20230622 | 180400 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 41 | 20230622 | 180300 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 42 | 20230622 | 180200 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 43 | 20230622 | 180100 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 44 | 20230622 | 180000 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 45 | 20230622 | 175900 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 46 | 20230622 | 175800 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 47 | 20230622 | 175700 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 48 | 20230622 | 175600 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 49 | 20230622 | 175500 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 50 | 20230622 | 175400 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 51 | 20230622 | 175300 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 52 | 20230622 | 175200 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 53 | 20230622 | 175100 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 54 | 20230622 | 175000 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 55 | 20230622 | 174900 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 56 | 20230622 | 174800 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 57 | 20230622 | 174700 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 58 | 20230622 | 174600 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 59 | 20230622 | 174500 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 60 | 20230622 | 174400 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 61 | 20230622 | 174300 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 62 | 20230622 | 174200 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 6016 |
| 63 | 20230622 | 174100 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 64 | 20230622 | 174000 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 65 | 20230622 | 173900 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 66 | 20230622 | 173800 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 67 | 20230622 | 173700 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 68 | 20230622 | 173600 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 69 | 20230622 | 173500 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 70 | 20230622 | 173400 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 71 | 20230622 | 173300 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 72 | 20230622 | 173200 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 73 | 20230622 | 173100 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 74 | 20230622 | 173000 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 75 | 20230622 | 172900 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 76 | 20230622 | 172800 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 77 | 20230622 | 172700 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 78 | 20230622 | 172600 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 79 | 20230622 | 172500 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 80 | 20230622 | 172400 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 81 | 20230622 | 172300 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 82 | 20230622 | 172200 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 83 | 20230622 | 172100 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 84 | 20230622 | 172000 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 85 | 20230622 | 171900 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 86 | 20230622 | 171800 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 87 | 20230622 | 171700 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 88 | 20230622 | 171600 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 89 | 20230622 | 171500 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 90 | 20230622 | 171400 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 91 | 20230622 | 171300 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 92 | 20230622 | 171200 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 6016 |
| 93 | 20230622 | 171100 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 94 | 20230622 | 171000 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 95 | 20230622 | 170900 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 96 | 20230622 | 170800 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 97 | 20230622 | 170700 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 98 | 20230622 | 170600 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 99 | 20230622 | 170500 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 100 | 20230622 | 170400 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 101 | 20230622 | 170300 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 102 | 20230622 | 170200 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 103 | 20230622 | 170100 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 104 | 20230622 | 170000 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 105 | 20230622 | 165900 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 106 | 20230622 | 165800 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 107 | 20230622 | 165700 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 108 | 20230622 | 165600 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 109 | 20230622 | 165500 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 110 | 20230622 | 165400 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 111 | 20230622 | 165300 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 112 | 20230622 | 165200 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 113 | 20230622 | 165100 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 114 | 20230622 | 165000 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 115 | 20230622 | 164900 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 116 | 20230622 | 164800 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 117 | 20230622 | 164700 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 118 | 20230622 | 164600 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 119 | 20230622 | 164500 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 120 | 20230622 | 164400 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 121 | 20230622 | 164300 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 122 | 20230622 | 164200 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 6016 |
| 123 | 20230622 | 164100 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 124 | 20230622 | 164000 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 125 | 20230622 | 163900 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 126 | 20230622 | 163800 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 127 | 20230622 | 163700 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 128 | 20230622 | 163600 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 129 | 20230622 | 163500 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 130 | 20230622 | 163400 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 131 | 20230622 | 163300 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 132 | 20230622 | 163200 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 133 | 20230622 | 163100 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 134 | 20230622 | 163000 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 135 | 20230622 | 162900 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 136 | 20230622 | 162800 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 137 | 20230622 | 162700 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 138 | 20230622 | 162600 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 139 | 20230622 | 162500 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 140 | 20230622 | 162400 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 141 | 20230622 | 162300 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 142 | 20230622 | 162200 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 143 | 20230622 | 162100 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 144 | 20230622 | 162000 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 145 | 20230622 | 161900 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 146 | 20230622 | 161800 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 147 | 20230622 | 161700 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 148 | 20230622 | 161600 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 149 | 20230622 | 161500 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 150 | 20230622 | 161400 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 151 | 20230622 | 161300 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 152 | 20230622 | 161200 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 6016 |
| 153 | 20230622 | 161100 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 154 | 20230622 | 161000 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 155 | 20230622 | 160900 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 156 | 20230622 | 160800 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 157 | 20230622 | 160700 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 158 | 20230622 | 160600 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 159 | 20230622 | 160500 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 160 | 20230622 | 160400 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 161 | 20230622 | 160300 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 162 | 20230622 | 160200 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 163 | 20230622 | 160100 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 164 | 20230622 | 160000 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 165 | 20230622 | 155900 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 166 | 20230622 | 155800 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 167 | 20230622 | 155700 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 168 | 20230622 | 155600 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 169 | 20230622 | 155500 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 170 | 20230622 | 155400 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 171 | 20230622 | 155300 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 172 | 20230622 | 155200 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 173 | 20230622 | 155100 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 174 | 20230622 | 155000 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 175 | 20230622 | 154900 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 176 | 20230622 | 154800 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 177 | 20230622 | 154700 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 178 | 20230622 | 154600 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 179 | 20230622 | 154500 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 180 | 20230622 | 154400 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 181 | 20230622 | 154300 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 182 | 20230622 | 154200 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 6016 |
| 183 | 20230622 | 154100 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 184 | 20230622 | 154000 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 185 | 20230622 | 153900 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 186 | 20230622 | 153800 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 187 | 20230622 | 153700 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 188 | 20230622 | 153600 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 189 | 20230622 | 153500 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 190 | 20230622 | 153400 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 191 | 20230622 | 153300 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 192 | 20230622 | 153200 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 193 | 20230622 | 153100 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 194 | 20230622 | 153000 | 9344121950 | 44400 | 44400 | 44400 | 44400 | 6016 |
| 195 | 20230622 | 152900 | 9077011550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 196 | 20230622 | 152800 | 9077011550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 197 | 20230622 | 152700 | 9077011550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 198 | 20230622 | 152600 | 9077011550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 199 | 20230622 | 152500 | 9077011550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 200 | 20230622 | 152400 | 9077011550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 201 | 20230622 | 152300 | 9077011550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 202 | 20230622 | 152200 | 9077011550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 203 | 20230622 | 152100 | 9077011550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 204 | 20230622 | 152000 | 9077011550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 205 | 20230622 | 151900 | 9077011550 | 44400 | 44200 | 44500 | 44200 | 2952 |
| 206 | 20230622 | 151800 | 8946245300 | 44150 | 44200 | 44200 | 44150 | 383 |
| 207 | 20230622 | 151700 | 8929324100 | 44250 | 44250 | 44250 | 44200 | 879 |
| 208 | 20230622 | 151600 | 8890454500 | 44200 | 44300 | 44300 | 44200 | 778 |
| 209 | 20230622 | 151500 | 8856031400 | 44300 | 44350 | 44400 | 44250 | 654 |
| 210 | 20230622 | 151400 | 8827029300 | 44400 | 44400 | 44400 | 44300 | 541 |
| 211 | 20230622 | 151300 | 8803019550 | 44350 | 44300 | 44350 | 44300 | 524 |
| 212 | 20230622 | 151200 | 8779789250 | 44300 | 44250 | 44350 | 44250 | 516 |
| 213 | 20230622 | 151100 | 8756927800 | 44300 | 44350 | 44400 | 44250 | 1163 |
| 214 | 20230622 | 151000 | 8705411100 | 44350 | 44350 | 44400 | 44350 | 538 |
| 215 | 20230622 | 150900 | 8681535600 | 44350 | 44350 | 44400 | 44200 | 943 |
| 216 | 20230622 | 150800 | 8639686400 | 44300 | 44500 | 44500 | 44150 | 926 |
| 217 | 20230622 | 150700 | 8598602450 | 44500 | 44400 | 44500 | 44350 | 687 |
| 218 | 20230622 | 150600 | 8568076150 | 44400 | 44300 | 44450 | 44300 | 1077 |
| 219 | 20230622 | 150500 | 8520298400 | 44300 | 44350 | 44350 | 44300 | 509 |
| 220 | 20230622 | 150400 | 8497733850 | 44300 | 44300 | 44350 | 44300 | 337 |
| 221 | 20230622 | 150300 | 8482793200 | 44300 | 44250 | 44350 | 44250 | 1322 |
| 222 | 20230622 | 150200 | 8424232000 | 44250 | 44200 | 44250 | 44200 | 300 |
| 223 | 20230622 | 150100 | 8410966700 | 44200 | 44250 | 44300 | 44200 | 927 |
| 224 | 20230622 | 150000 | 8369959300 | 44300 | 44350 | 44350 | 44250 | 840 |
| 225 | 20230622 | 145900 | 8332753100 | 44350 | 44350 | 44400 | 44300 | 7095 |
| 226 | 20230622 | 145800 | 8018099850 | 44400 | 44400 | 44400 | 44350 | 2493 |
| 227 | 20230622 | 145700 | 7907517100 | 44400 | 44450 | 44450 | 44400 | 3237 |
| 228 | 20230622 | 145600 | 7763785000 | 44450 | 44450 | 44500 | 44450 | 1992 |
| 229 | 20230622 | 145500 | 7675235000 | 44500 | 44500 | 44500 | 44450 | 409 |
| 230 | 20230622 | 145400 | 7657045000 | 44500 | 44500 | 44500 | 44500 | 100 |
| 231 | 20230622 | 145300 | 7652595000 | 44450 | 44500 | 44500 | 44450 | 151 |
| 232 | 20230622 | 145200 | 7645875800 | 44450 | 44550 | 44550 | 44450 | 195 |
| 233 | 20230622 | 145100 | 7637196150 | 44550 | 44550 | 44550 | 44500 | 477 |
| 234 | 20230622 | 145000 | 7615962450 | 44500 | 44500 | 44550 | 44500 | 730 |
| 235 | 20230622 | 144900 | 7583475850 | 44500 | 44500 | 44500 | 44450 | 168 |
| 236 | 20230622 | 144800 | 7576000100 | 44450 | 44500 | 44500 | 44450 | 126 |
| 237 | 20230622 | 144700 | 7570393600 | 44500 | 44500 | 44500 | 44450 | 211 |
| 238 | 20230622 | 144600 | 7561006600 | 44500 | 44450 | 44500 | 44450 | 139 |
| 239 | 20230622 | 144500 | 7554826650 | 44500 | 44500 | 44500 | 44450 | 97 |
| 240 | 20230622 | 144400 | 7550510450 | 44500 | 44500 | 44500 | 44500 | 97 |
| 241 | 20230622 | 144300 | 7546193950 | 44450 | 44500 | 44500 | 44450 | 168 |
| 242 | 20230622 | 144200 | 7538725950 | 44500 | 44500 | 44500 | 44500 | 83 |
| 243 | 20230622 | 144100 | 7535032450 | 44450 | 44500 | 44500 | 44450 | 74 |
| 244 | 20230622 | 144000 | 7531741950 | 44500 | 44450 | 44500 | 44450 | 147 |
| 245 | 20230622 | 143900 | 7525203100 | 44450 | 44500 | 44500 | 44450 | 110 |
| 246 | 20230622 | 143800 | 7520308550 | 44500 | 44500 | 44500 | 44500 | 2 |
| 247 | 20230622 | 143700 | 7520219550 | 44500 | 44500 | 44500 | 44450 | 657 |
| 248 | 20230622 | 143600 | 7491003350 | 44500 | 44550 | 44550 | 44500 | 463 |
| 249 | 20230622 | 143500 | 7470395650 | 44500 | 44500 | 44500 | 44500 | 8 |
| 250 | 20230622 | 143400 | 7470039650 | 44550 | 44550 | 44550 | 44500 | 174 |
| 251 | 20230622 | 143300 | 7462291000 | 44550 | 44550 | 44550 | 44550 | 511 |
| 252 | 20230622 | 143200 | 7439525950 | 44600 | 44550 | 44600 | 44550 | 102 |
| 253 | 20230622 | 143100 | 7434977650 | 44600 | 44600 | 44600 | 44550 | 105 |
| 254 | 20230622 | 143000 | 7430294700 | 44550 | 44550 | 44600 | 44550 | 255 |
| 255 | 20230622 | 142900 | 7418928300 | 44600 | 44600 | 44600 | 44550 | 189 |
| 256 | 20230622 | 142800 | 7410499050 | 44550 | 44600 | 44600 | 44550 | 105 |
| 257 | 20230622 | 142700 | 7405816300 | 44600 | 44600 | 44600 | 44550 | 158 |
| 258 | 20230622 | 142600 | 7398770650 | 44550 | 44650 | 44650 | 44550 | 185 |
| 259 | 20230622 | 142500 | 7390517400 | 44600 | 44600 | 44650 | 44600 | 171 |
| 260 | 20230622 | 142400 | 7382890750 | 44650 | 44650 | 44650 | 44600 | 117 |
| 261 | 20230622 | 142300 | 7377667000 | 44650 | 44600 | 44650 | 44600 | 124 |
| 262 | 20230622 | 142200 | 7372130450 | 44600 | 44650 | 44650 | 44600 | 105 |
| 263 | 20230622 | 142100 | 7367444000 | 44650 | 44650 | 44650 | 44600 | 110 |
| 264 | 20230622 | 142000 | 7362533500 | 44650 | 44650 | 44650 | 44600 | 243 |
| 265 | 20230622 | 141900 | 7351688850 | 44650 | 44600 | 44650 | 44600 | 122 |
| 266 | 20230622 | 141800 | 7346244800 | 44600 | 44600 | 44650 | 44550 | 52 |
| 267 | 20230622 | 141700 | 7343924600 | 44650 | 44600 | 44650 | 44600 | 265 |
| 268 | 20230622 | 141600 | 7332104450 | 44600 | 44550 | 44600 | 44550 | 152 |
| 269 | 20230622 | 141500 | 7325325500 | 44600 | 44650 | 44650 | 44600 | 200 |
| 270 | 20230622 | 141400 | 7316397900 | 44600 | 44650 | 44650 | 44550 | 78 |
| 271 | 20230622 | 141300 | 7312917200 | 44650 | 44600 | 44650 | 44600 | 468 |
| 272 | 20230622 | 141200 | 7292021300 | 44650 | 44600 | 44650 | 44550 | 162 |
| 273 | 20230622 | 141100 | 7284796250 | 44600 | 44650 | 44650 | 44600 | 78 |
| 274 | 20230622 | 141000 | 7281316300 | 44600 | 44550 | 44600 | 44550 | 155 |
| 275 | 20230622 | 140900 | 7274403600 | 44600 | 44650 | 44650 | 44600 | 94 |
| 276 | 20230622 | 140800 | 7270207250 | 44600 | 44550 | 44600 | 44550 | 617 |
| 277 | 20230622 | 140700 | 7242689150 | 44550 | 44550 | 44550 | 44500 | 295 |
| 278 | 20230622 | 140600 | 7229551900 | 44550 | 44550 | 44550 | 44500 | 368 |
| 279 | 20230622 | 140500 | 7213173450 | 44550 | 44550 | 44550 | 44550 | 218 |
| 280 | 20230622 | 140400 | 7203461550 | 44500 | 44500 | 44550 | 44500 | 523 |
| 281 | 20230622 | 140300 | 7180173550 | 44500 | 44500 | 44500 | 44500 | 47 |
| 282 | 20230622 | 140200 | 7178082050 | 44500 | 44500 | 44500 | 44500 | 698 |
| 283 | 20230622 | 140100 | 7147021050 | 44500 | 44550 | 44550 | 44450 | 2409 |
| 284 | 20230622 | 140000 | 7039807400 | 44600 | 44550 | 44600 | 44550 | 51 |
| 285 | 20230622 | 135900 | 7037534150 | 44600 | 44600 | 44600 | 44550 | 140 |
| 286 | 20230622 | 135800 | 7031290800 | 44600 | 44600 | 44600 | 44600 | 17 |
| 287 | 20230622 | 135700 | 7030532600 | 44550 | 44550 | 44600 | 44550 | 440 |
| 288 | 20230622 | 135600 | 7010924050 | 44600 | 44600 | 44600 | 44600 | 112 |
| 289 | 20230622 | 135500 | 7005928850 | 44550 | 44600 | 44600 | 44550 | 48 |
| 290 | 20230622 | 135400 | 7003788500 | 44600 | 44600 | 44600 | 44550 | 134 |
| 291 | 20230622 | 135300 | 6997813200 | 44600 | 44600 | 44600 | 44550 | 107 |
| 292 | 20230622 | 135200 | 6993042400 | 44550 | 44600 | 44600 | 44550 | 23 |
| 293 | 20230622 | 135100 | 6992016850 | 44600 | 44550 | 44600 | 44550 | 294 |
| 294 | 20230622 | 135000 | 6978914700 | 44600 | 44500 | 44600 | 44500 | 191 |
| 295 | 20230622 | 134900 | 6970405950 | 44550 | 44500 | 44550 | 44500 | 143 |
| 296 | 20230622 | 134800 | 6964036900 | 44550 | 44550 | 44550 | 44500 | 225 |
| 297 | 20230622 | 134700 | 6954018750 | 44550 | 44600 | 44700 | 44550 | 3538 |
| 298 | 20230622 | 134600 | 6796240150 | 44650 | 44600 | 44650 | 44600 | 312 |
| 299 | 20230622 | 134500 | 6782318850 | 44600 | 44600 | 44650 | 44600 | 177 |
| 300 | 20230622 | 134400 | 6774419800 | 44600 | 44600 | 44650 | 44600 | 125 |
| 301 | 20230622 | 134300 | 6768843750 | 44600 | 44650 | 44650 | 44600 | 428 |
| 302 | 20230622 | 134200 | 6749735350 | 44650 | 44650 | 44700 | 44600 | 166 |
| 303 | 20230622 | 134100 | 6742324600 | 44600 | 44600 | 44650 | 44600 | 813 |
| 304 | 20230622 | 134000 | 6706061500 | 44650 | 44650 | 44700 | 44650 | 272 |
| 305 | 20230622 | 133900 | 6693911450 | 44650 | 44650 | 44700 | 44650 | 181 |
| 306 | 20230622 | 133800 | 6685829450 | 44650 | 44650 | 44700 | 44650 | 615 |
| 307 | 20230622 | 133700 | 6658365250 | 44650 | 44650 | 44700 | 44650 | 105 |
| 308 | 20230622 | 133600 | 6653672300 | 44650 | 44700 | 44750 | 44650 | 159 |
| 309 | 20230622 | 133500 | 6646566250 | 44750 | 44700 | 44750 | 44700 | 381 |
| 310 | 20230622 | 133400 | 6629535200 | 44700 | 44750 | 44750 | 44700 | 164 |
| 311 | 20230622 | 133300 | 6622197050 | 44700 | 44700 | 44700 | 44700 | 15 |
| 312 | 20230622 | 133200 | 6621526550 | 44750 | 44750 | 44750 | 44700 | 99 |
| 313 | 20230622 | 133100 | 6617096550 | 44700 | 44700 | 44750 | 44700 | 91 |
| 314 | 20230622 | 133000 | 6613027200 | 44750 | 44750 | 44750 | 44700 | 201 |
| 315 | 20230622 | 132900 | 6604032500 | 44700 | 44700 | 44750 | 44700 | 115 |
| 316 | 20230622 | 132800 | 6598887350 | 44700 | 44750 | 44750 | 44700 | 42 |
| 317 | 20230622 | 132700 | 6597007900 | 44750 | 44700 | 44750 | 44700 | 184 |
| 318 | 20230622 | 132600 | 6588777250 | 44700 | 44750 | 44750 | 44700 | 99 |
| 319 | 20230622 | 132500 | 6584347200 | 44750 | 44700 | 44750 | 44700 | 232 |
| 320 | 20230622 | 132400 | 6573973950 | 44750 | 44750 | 44750 | 44700 | 150 |
| 321 | 20230622 | 132300 | 6567261700 | 44700 | 44750 | 44750 | 44700 | 85 |
| 322 | 20230622 | 132200 | 6563458700 | 44700 | 44700 | 44700 | 44700 | 146 |
| 323 | 20230622 | 132100 | 6556932500 | 44700 | 44750 | 44750 | 44700 | 337 |
| 324 | 20230622 | 132000 | 6541851950 | 44750 | 44750 | 44750 | 44700 | 89 |
| 325 | 20230622 | 131900 | 6537871700 | 44750 | 44700 | 44750 | 44700 | 256 |
| 326 | 20230622 | 131800 | 6526428150 | 44700 | 44750 | 44750 | 44700 | 80 |
| 327 | 20230622 | 131700 | 6522848300 | 44750 | 44700 | 44750 | 44700 | 134 |
| 328 | 20230622 | 131600 | 6516855800 | 44700 | 44700 | 44750 | 44700 | 103 |
| 329 | 20230622 | 131500 | 6512246800 | 44700 | 44700 | 44750 | 44700 | 107 |
| 330 | 20230622 | 131400 | 6507462750 | 44750 | 44700 | 44750 | 44700 | 221 |
| 331 | 20230622 | 131300 | 6497580100 | 44750 | 44750 | 44750 | 44700 | 202 |
| 332 | 20230622 | 131200 | 6488543900 | 44750 | 44700 | 44750 | 44700 | 84 |
| 333 | 20230622 | 131100 | 6484785050 | 44700 | 44750 | 44750 | 44700 | 115 |
| 334 | 20230622 | 131000 | 6479639950 | 44750 | 44750 | 44750 | 44750 | 241 |
| 335 | 20230622 | 130900 | 6468855200 | 44700 | 44700 | 44750 | 44700 | 1979 |
| 336 | 20230622 | 130800 | 6380390400 | 44700 | 44700 | 44700 | 44650 | 358 |
| 337 | 20230622 | 130700 | 6364388600 | 44700 | 44700 | 44700 | 44650 | 195 |
| 338 | 20230622 | 130600 | 6355672250 | 44700 | 44700 | 44700 | 44650 | 64 |
| 339 | 20230622 | 130500 | 6352811950 | 44650 | 44650 | 44700 | 44650 | 123 |
| 340 | 20230622 | 130400 | 6347318700 | 44650 | 44650 | 44650 | 44650 | 42 |
| 341 | 20230622 | 130300 | 6345443400 | 44650 | 44650 | 44650 | 44650 | 153 |
| 342 | 20230622 | 130200 | 6338611950 | 44650 | 44650 | 44650 | 44650 | 117 |
| 343 | 20230622 | 130100 | 6333387900 | 44650 | 44650 | 44650 | 44600 | 69 |
| 344 | 20230622 | 130000 | 6330307100 | 44600 | 44650 | 44650 | 44600 | 179 |
| 345 | 20230622 | 125900 | 6322314850 | 44650 | 44650 | 44650 | 44650 | 121 |
| 346 | 20230622 | 125800 | 6316912200 | 44650 | 44650 | 44650 | 44650 | 16 |
| 347 | 20230622 | 125700 | 6316197800 | 44650 | 44600 | 44650 | 44600 | 162 |
| 348 | 20230622 | 125600 | 6308964550 | 44650 | 44650 | 44650 | 44650 | 151 |
| 349 | 20230622 | 125500 | 6302222400 | 44650 | 44650 | 44650 | 44600 | 992 |
| 350 | 20230622 | 125400 | 6257942100 | 44650 | 44650 | 44650 | 44650 | 114 |
| 351 | 20230622 | 125300 | 6252852000 | 44650 | 44600 | 44650 | 44600 | 55 |
| 352 | 20230622 | 125200 | 6250397600 | 44650 | 44650 | 44650 | 44600 | 157 |
| 353 | 20230622 | 125100 | 6243391200 | 44650 | 44600 | 44650 | 44600 | 186 |
| 354 | 20230622 | 125000 | 6235089850 | 44600 | 44600 | 44650 | 44600 | 43 |
| 355 | 20230622 | 124900 | 6233170650 | 44600 | 44650 | 44650 | 44600 | 276 |
| 356 | 20230622 | 124800 | 6220856900 | 44600 | 44550 | 44650 | 44550 | 432 |
| 357 | 20230622 | 124700 | 6201589700 | 44600 | 44600 | 44600 | 44550 | 170 |
| 358 | 20230622 | 124600 | 6194009350 | 44550 | 44600 | 44600 | 44550 | 130 |
| 359 | 20230622 | 124500 | 6188211400 | 44550 | 44600 | 44600 | 44550 | 727 |
| 360 | 20230622 | 124400 | 6155803350 | 44600 | 44600 | 44650 | 44600 | 289 |
| 361 | 20230622 | 124300 | 6142909400 | 44600 | 44550 | 44600 | 44550 | 129 |
| 362 | 20230622 | 124200 | 6137157100 | 44550 | 44550 | 44550 | 44550 | 60 |
| 363 | 20230622 | 124100 | 6134484100 | 44650 | 44550 | 44650 | 44500 | 580 |
| 364 | 20230622 | 124000 | 6108640550 | 44500 | 44550 | 44550 | 44500 | 119 |
| 365 | 20230622 | 123900 | 6103339600 | 44500 | 44500 | 44500 | 44500 | 57 |
| 366 | 20230622 | 123800 | 6100803100 | 44600 | 44500 | 44600 | 44450 | 716 |
| 367 | 20230622 | 123700 | 6068908000 | 44500 | 44500 | 44550 | 44500 | 414 |
| 368 | 20230622 | 123600 | 6050483850 | 44500 | 44500 | 44550 | 44500 | 399 |
| 369 | 20230622 | 123500 | 6032724550 | 44500 | 44550 | 44550 | 44500 | 243 |
| 370 | 20230622 | 123400 | 6021906500 | 44500 | 44550 | 44550 | 44500 | 219 |
| 371 | 20230622 | 123300 | 6012151200 | 44500 | 44500 | 44550 | 44500 | 358 |
| 372 | 20230622 | 123200 | 5996215200 | 44500 | 44500 | 44550 | 44500 | 1131 |
| 373 | 20230622 | 123100 | 5945880750 | 44550 | 44500 | 44550 | 44500 | 112 |
| 374 | 20230622 | 123000 | 5940892650 | 44500 | 44500 | 44550 | 44500 | 432 |
| 375 | 20230622 | 122900 | 5921657300 | 44500 | 44550 | 44600 | 44500 | 198 |
| 376 | 20230622 | 122800 | 5912837800 | 44600 | 44600 | 44600 | 44600 | 104 |
| 377 | 20230622 | 122700 | 5908199400 | 44550 | 44600 | 44600 | 44550 | 203 |
| 378 | 20230622 | 122600 | 5899150300 | 44550 | 44600 | 44600 | 44550 | 517 |
| 379 | 20230622 | 122500 | 5876117400 | 44550 | 44550 | 44600 | 44550 | 261 |
| 380 | 20230622 | 122400 | 5864485650 | 44600 | 44600 | 44600 | 44550 | 165 |
| 381 | 20230622 | 122300 | 5857130350 | 44600 | 44600 | 44600 | 44550 | 50 |
| 382 | 20230622 | 122200 | 5854900850 | 44600 | 44600 | 44650 | 44600 | 96 |
| 383 | 20230622 | 122100 | 5850619200 | 44600 | 44600 | 44600 | 44600 | 36 |
| 384 | 20230622 | 122000 | 5849013600 | 44600 | 44600 | 44600 | 44550 | 283 |
| 385 | 20230622 | 121900 | 5836393200 | 44600 | 44550 | 44600 | 44550 | 151 |
| 386 | 20230622 | 121800 | 5829659050 | 44550 | 44600 | 44600 | 44550 | 10 |
| 387 | 20230622 | 121700 | 5829213200 | 44550 | 44600 | 44600 | 44550 | 84 |
| 388 | 20230622 | 121600 | 5825466950 | 44600 | 44650 | 44700 | 44550 | 3133 |
| 389 | 20230622 | 121500 | 5685580800 | 44700 | 44700 | 44700 | 44700 | 25 |
| 390 | 20230622 | 121400 | 5684463300 | 44700 | 44700 | 44700 | 44700 | 76 |
| 391 | 20230622 | 121300 | 5681066100 | 44700 | 44700 | 44700 | 44700 | 33 |
| 392 | 20230622 | 121200 | 5679591000 | 44700 | 44700 | 44700 | 44650 | 112 |
| 393 | 20230622 | 121100 | 5674585250 | 44700 | 44700 | 44700 | 44700 | 113 |
| 394 | 20230622 | 121000 | 5669534150 | 44700 | 44700 | 44700 | 44700 | 93 |
| 395 | 20230622 | 120900 | 5665377050 | 44700 | 44700 | 44700 | 44700 | 207 |
| 396 | 20230622 | 120800 | 5656124150 | 44700 | 44650 | 44700 | 44650 | 93 |
| 397 | 20230622 | 120700 | 5651967150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 398 | 20230622 | 120600 | 5651967150 | 44700 | 44700 | 44750 | 44700 | 1061 |
| 399 | 20230622 | 120500 | 5604537800 | 44750 | 44750 | 44750 | 44750 | 83 |
| 400 | 20230622 | 120400 | 5600823550 | 44700 | 44700 | 44700 | 44700 | 6 |
| 401 | 20230622 | 120300 | 5600555350 | 44750 | 44700 | 44750 | 44700 | 208 |
| 402 | 20230622 | 120200 | 5591247500 | 44700 | 44750 | 44750 | 44700 | 83 |
| 403 | 20230622 | 120100 | 5587536600 | 44750 | 44750 | 44750 | 44700 | 199 |
| 404 | 20230622 | 120000 | 5578631600 | 44750 | 44750 | 44750 | 44700 | 122 |
| 405 | 20230622 | 115900 | 5573172750 | 44750 | 44750 | 44750 | 44700 | 11 |
| 406 | 20230622 | 115800 | 5572680550 | 44750 | 44700 | 44800 | 44700 | 185 |
| 407 | 20230622 | 115700 | 5564399150 | 44750 | 44800 | 44800 | 44700 | 254 |
| 408 | 20230622 | 115600 | 5553028600 | 44800 | 44750 | 44800 | 44750 | 136 |
| 409 | 20230622 | 115500 | 5546936600 | 44800 | 44750 | 44800 | 44750 | 83 |
| 410 | 20230622 | 115400 | 5543220200 | 44750 | 44800 | 44800 | 44750 | 291 |
| 411 | 20230622 | 115300 | 5530196400 | 44800 | 44800 | 44800 | 44750 | 138 |
| 412 | 20230622 | 115200 | 5524015550 | 44800 | 44800 | 44800 | 44750 | 557 |
| 413 | 20230622 | 115100 | 5499064450 | 44750 | 44750 | 44800 | 44750 | 80 |
| 414 | 20230622 | 115000 | 5495483000 | 44750 | 44750 | 44750 | 44750 | 131 |
| 415 | 20230622 | 114900 | 5489620750 | 44750 | 44750 | 44750 | 44750 | 109 |
| 416 | 20230622 | 114800 | 5484743000 | 44750 | 44700 | 44750 | 44700 | 501 |
| 417 | 20230622 | 114700 | 5462323300 | 44700 | 44700 | 44750 | 44700 | 136 |
| 418 | 20230622 | 114600 | 5456239600 | 44700 | 44750 | 44750 | 44700 | 232 |
| 419 | 20230622 | 114500 | 5445866750 | 44750 | 44700 | 44750 | 44650 | 202 |
| 420 | 20230622 | 114400 | 5436835300 | 44700 | 44650 | 44700 | 44650 | 322 |
| 421 | 20230622 | 114300 | 5422450900 | 44650 | 44700 | 44700 | 44650 | 575 |
| 422 | 20230622 | 114200 | 5396748450 | 44700 | 44650 | 44700 | 44650 | 128 |
| 423 | 20230622 | 114100 | 5391028750 | 44700 | 44700 | 44700 | 44650 | 132 |
| 424 | 20230622 | 114000 | 5385128650 | 44700 | 44700 | 44700 | 44700 | 101 |
| 425 | 20230622 | 113900 | 5380613950 | 44700 | 44700 | 44700 | 44700 | 298 |
| 426 | 20230622 | 113800 | 5367293350 | 44700 | 44700 | 44700 | 44700 | 172 |
| 427 | 20230622 | 113700 | 5359604950 | 44650 | 44700 | 44700 | 44650 | 114 |
| 428 | 20230622 | 113600 | 5354514300 | 44750 | 44700 | 44750 | 44700 | 219 |
| 429 | 20230622 | 113500 | 5344719100 | 44700 | 44700 | 44700 | 44700 | 41 |
| 430 | 20230622 | 113400 | 5342886400 | 44700 | 44700 | 44700 | 44700 | 125 |
| 431 | 20230622 | 113300 | 5337298900 | 44700 | 44750 | 44750 | 44700 | 923 |
| 432 | 20230622 | 113200 | 5296034350 | 44750 | 44750 | 44750 | 44700 | 34 |
| 433 | 20230622 | 113100 | 5294513000 | 44750 | 44750 | 44750 | 44750 | 113 |
| 434 | 20230622 | 113000 | 5289456250 | 44750 | 44750 | 44750 | 44750 | 138 |
| 435 | 20230622 | 112900 | 5283280750 | 44700 | 44750 | 44750 | 44700 | 287 |
| 436 | 20230622 | 112800 | 5270450450 | 44750 | 44700 | 44750 | 44700 | 264 |
| 437 | 20230622 | 112700 | 5258648600 | 44700 | 44750 | 44750 | 44700 | 24 |
| 438 | 20230622 | 112600 | 5257574750 | 44750 | 44700 | 44750 | 44700 | 147 |
| 439 | 20230622 | 112500 | 5250997300 | 44750 | 44700 | 44750 | 44650 | 126 |
| 440 | 20230622 | 112400 | 5245366200 | 44700 | 44700 | 44700 | 44700 | 262 |
| 441 | 20230622 | 112300 | 5233654800 | 44700 | 44700 | 44700 | 44650 | 645 |
| 442 | 20230622 | 112200 | 5204824750 | 44700 | 44600 | 44700 | 44600 | 123 |
| 443 | 20230622 | 112100 | 5199334300 | 44600 | 44700 | 44700 | 44600 | 348 |
| 444 | 20230622 | 112000 | 5183803850 | 44650 | 44750 | 44750 | 44600 | 996 |
| 445 | 20230622 | 111900 | 5139315350 | 44700 | 44700 | 44750 | 44700 | 409 |
| 446 | 20230622 | 111800 | 5121031850 | 44750 | 44750 | 44750 | 44700 | 324 |
| 447 | 20230622 | 111700 | 5106539350 | 44750 | 44800 | 44800 | 44750 | 248 |
| 448 | 20230622 | 111600 | 5095429700 | 44800 | 44800 | 44800 | 44750 | 302 |
| 449 | 20230622 | 111500 | 5081911350 | 44800 | 44800 | 44800 | 44750 | 184 |
| 450 | 20230622 | 111400 | 5073670650 | 44800 | 44800 | 44800 | 44750 | 327 |
| 451 | 20230622 | 111300 | 5059021800 | 44800 | 44800 | 44800 | 44750 | 92 |
| 452 | 20230622 | 111200 | 5054900750 | 44800 | 44850 | 44850 | 44800 | 676 |
| 453 | 20230622 | 111100 | 5024600450 | 44800 | 44800 | 44850 | 44800 | 1195 |
| 454 | 20230622 | 111000 | 4971064350 | 44800 | 44800 | 44800 | 44750 | 135 |
| 455 | 20230622 | 110900 | 4965018950 | 44800 | 44750 | 44800 | 44750 | 297 |
| 456 | 20230622 | 110800 | 4951716200 | 44800 | 44800 | 44800 | 44750 | 831 |
| 457 | 20230622 | 110700 | 4914491650 | 44800 | 44800 | 44800 | 44750 | 1128 |
| 458 | 20230622 | 110600 | 4863958400 | 44800 | 44750 | 44800 | 44700 | 1571 |
| 459 | 20230622 | 110500 | 4793652300 | 44750 | 44750 | 44750 | 44700 | 116 |
| 460 | 20230622 | 110400 | 4788465800 | 44750 | 44750 | 44750 | 44700 | 344 |
| 461 | 20230622 | 110300 | 4773080500 | 44700 | 44750 | 44750 | 44700 | 320 |
| 462 | 20230622 | 110200 | 4758768400 | 44750 | 44700 | 44750 | 44650 | 2100 |
| 463 | 20230622 | 110100 | 4664898200 | 44700 | 44700 | 44700 | 44650 | 558 |
| 464 | 20230622 | 110000 | 4639955850 | 44650 | 44700 | 44700 | 44650 | 162 |
| 465 | 20230622 | 105900 | 4632714650 | 44700 | 44650 | 44700 | 44650 | 241 |
| 466 | 20230622 | 105800 | 4621945950 | 44700 | 44700 | 44700 | 44650 | 520 |
| 467 | 20230622 | 105700 | 4598711450 | 44700 | 44650 | 44700 | 44650 | 187 |
| 468 | 20230622 | 105600 | 4590353550 | 44700 | 44650 | 44700 | 44650 | 137 |
| 469 | 20230622 | 105500 | 4584230900 | 44650 | 44650 | 44700 | 44650 | 236 |
| 470 | 20230622 | 105400 | 4573688150 | 44650 | 44650 | 44700 | 44650 | 53 |
| 471 | 20230622 | 105300 | 4571320000 | 44650 | 44650 | 44700 | 44650 | 149 |
| 472 | 20230622 | 105200 | 4564660950 | 44700 | 44650 | 44700 | 44650 | 208 |
| 473 | 20230622 | 105100 | 4555366100 | 44650 | 44650 | 44700 | 44600 | 464 |
| 474 | 20230622 | 105000 | 4534645350 | 44600 | 44650 | 44650 | 44600 | 332 |
| 475 | 20230622 | 104900 | 4519832650 | 44600 | 44650 | 44650 | 44600 | 282 |
| 476 | 20230622 | 104800 | 4507251700 | 44650 | 44650 | 44650 | 44600 | 710 |
| 477 | 20230622 | 104700 | 4475560500 | 44650 | 44650 | 44700 | 44600 | 1867 |
| 478 | 20230622 | 104600 | 4392196250 | 44650 | 44650 | 44650 | 44600 | 262 |
| 479 | 20230622 | 104500 | 4380498250 | 44650 | 44600 | 44650 | 44600 | 427 |
| 480 | 20230622 | 104400 | 4361435550 | 44600 | 44600 | 44650 | 44600 | 1684 |
| 481 | 20230622 | 104300 | 4286303200 | 44600 | 44550 | 44600 | 44550 | 544 |
| 482 | 20230622 | 104200 | 4262042300 | 44550 | 44550 | 44600 | 44550 | 329 |
| 483 | 20230622 | 104100 | 4247374900 | 44550 | 44550 | 44600 | 44550 | 51 |
| 484 | 20230622 | 104000 | 4245102150 | 44600 | 44550 | 44600 | 44550 | 510 |
| 485 | 20230622 | 103900 | 4222375900 | 44600 | 44600 | 44650 | 44550 | 277 |
| 486 | 20230622 | 103800 | 4210021600 | 44600 | 44450 | 44650 | 44450 | 12011 |
| 487 | 20230622 | 103700 | 3675277850 | 44450 | 44450 | 44450 | 44400 | 365 |
| 488 | 20230622 | 103600 | 3659053950 | 44450 | 44500 | 44500 | 44400 | 993 |
| 489 | 20230622 | 103500 | 3614908800 | 44450 | 44450 | 44450 | 44400 | 242 |
| 490 | 20230622 | 103400 | 3604152100 | 44450 | 44400 | 44450 | 44400 | 221 |
| 491 | 20230622 | 103300 | 3594329950 | 44450 | 44450 | 44450 | 44400 | 1580 |
| 492 | 20230622 | 103200 | 3524104950 | 44450 | 44450 | 44450 | 44400 | 566 |
| 493 | 20230622 | 103100 | 3498946700 | 44450 | 44400 | 44450 | 44400 | 269 |
| 494 | 20230622 | 103000 | 3486996300 | 44400 | 44400 | 44450 | 44400 | 94 |
| 495 | 20230622 | 102900 | 3482821850 | 44450 | 44400 | 44450 | 44400 | 128 |
| 496 | 20230622 | 102800 | 3477132550 | 44400 | 44450 | 44450 | 44400 | 281 |
| 497 | 20230622 | 102700 | 3464649100 | 44400 | 44400 | 44400 | 44400 | 752 |
| 498 | 20230622 | 102600 | 3431260300 | 44400 | 44350 | 44400 | 44300 | 429 |
| 499 | 20230622 | 102500 | 3412216850 | 44300 | 44350 | 44350 | 44300 | 842 |
| 500 | 20230622 | 102400 | 3374875450 | 44350 | 44450 | 44450 | 44350 | 827 |
| 501 | 20230622 | 102300 | 3338183800 | 44450 | 44400 | 44450 | 44350 | 2522 |
| 502 | 20230622 | 102200 | 3226176100 | 44350 | 44400 | 44400 | 44350 | 50 |
| 503 | 20230622 | 102100 | 3223956850 | 44350 | 44350 | 44400 | 44350 | 135 |
| 504 | 20230622 | 102000 | 3217963450 | 44400 | 44350 | 44400 | 44350 | 58 |
| 505 | 20230622 | 101900 | 3215389500 | 44350 | 44400 | 44400 | 44350 | 94 |
| 506 | 20230622 | 101800 | 3211217950 | 44400 | 44350 | 44400 | 44300 | 106 |
| 507 | 20230622 | 101700 | 3206516800 | 44350 | 44300 | 44350 | 44300 | 16 |
| 508 | 20230622 | 101600 | 3205807450 | 44300 | 44350 | 44350 | 44300 | 472 |
| 509 | 20230622 | 101500 | 3184885450 | 44300 | 44350 | 44350 | 44300 | 184 |
| 510 | 20230622 | 101400 | 3176728250 | 44300 | 44300 | 44350 | 44300 | 92 |
| 511 | 20230622 | 101300 | 3172650150 | 44350 | 44300 | 44350 | 44300 | 163 |
| 512 | 20230622 | 101200 | 3165424100 | 44350 | 44300 | 44350 | 44300 | 218 |
| 513 | 20230622 | 101100 | 3155759950 | 44350 | 44300 | 44350 | 44300 | 275 |
| 514 | 20230622 | 101000 | 3143575250 | 44300 | 44350 | 44350 | 44250 | 321 |
| 515 | 20230622 | 100900 | 3129366800 | 44250 | 44350 | 44400 | 44250 | 1420 |
| 516 | 20230622 | 100800 | 3066460800 | 44400 | 44350 | 44400 | 44350 | 556 |
| 517 | 20230622 | 100700 | 3041775000 | 44350 | 44300 | 44400 | 44300 | 1067 |
| 518 | 20230622 | 100600 | 2994431250 | 44300 | 44350 | 44350 | 44300 | 47 |
| 519 | 20230622 | 100500 | 2992347200 | 44350 | 44350 | 44350 | 44300 | 2748 |
| 520 | 20230622 | 100400 | 2870509600 | 44300 | 44300 | 44350 | 44250 | 1520 |
| 521 | 20230622 | 100300 | 2803166600 | 44300 | 44300 | 44300 | 44250 | 64 |
| 522 | 20230622 | 100200 | 2800334150 | 44300 | 44250 | 44300 | 44250 | 175 |
| 523 | 20230622 | 100100 | 2792584900 | 44200 | 44250 | 44300 | 44200 | 47 |
| 524 | 20230622 | 100000 | 2790504500 | 44200 | 44250 | 44250 | 44150 | 817 |
| 525 | 20230622 | 095900 | 2754352650 | 44200 | 44150 | 44250 | 44150 | 1976 |
| 526 | 20230622 | 095800 | 2667010950 | 44150 | 44250 | 44250 | 44150 | 159 |
| 527 | 20230622 | 095700 | 2659980300 | 44250 | 44200 | 44250 | 44200 | 162 |
| 528 | 20230622 | 095600 | 2652818500 | 44200 | 44200 | 44200 | 44150 | 205 |
| 529 | 20230622 | 095500 | 2643758500 | 44200 | 44200 | 44200 | 44150 | 45 |
| 530 | 20230622 | 095400 | 2641769950 | 44150 | 44050 | 44150 | 44050 | 1572 |
| 531 | 20230622 | 095300 | 2572458650 | 44000 | 44000 | 44050 | 44000 | 151 |
| 532 | 20230622 | 095200 | 2565813450 | 43950 | 44000 | 44050 | 43950 | 835 |
| 533 | 20230622 | 095100 | 2529094350 | 44050 | 44000 | 44050 | 44000 | 99 |
| 534 | 20230622 | 095000 | 2524734600 | 44000 | 44000 | 44050 | 44000 | 57 |
| 535 | 20230622 | 094900 | 2522225250 | 44050 | 44050 | 44050 | 44000 | 107 |
| 536 | 20230622 | 094800 | 2517514300 | 44050 | 44050 | 44050 | 44000 | 209 |
| 537 | 20230622 | 094700 | 2508313400 | 44050 | 44000 | 44100 | 44000 | 58 |
| 538 | 20230622 | 094600 | 2505757650 | 44050 | 44100 | 44100 | 44000 | 189 |
| 539 | 20230622 | 094500 | 2497433100 | 44050 | 43950 | 44100 | 43950 | 253 |
| 540 | 20230622 | 094400 | 2486299750 | 44100 | 44050 | 44100 | 43950 | 745 |
| 541 | 20230622 | 094300 | 2453517000 | 44100 | 44050 | 44100 | 44050 | 56 |
| 542 | 20230622 | 094200 | 2451049750 | 44100 | 44050 | 44100 | 44050 | 81 |
| 543 | 20230622 | 094100 | 2447480300 | 44050 | 44050 | 44100 | 44050 | 74 |
| 544 | 20230622 | 094000 | 2444219250 | 44050 | 44100 | 44100 | 44050 | 62 |
| 545 | 20230622 | 093900 | 2441487700 | 44100 | 44050 | 44100 | 44050 | 80 |
| 546 | 20230622 | 093800 | 2437962350 | 44000 | 44050 | 44100 | 43950 | 321 |
| 547 | 20230622 | 093700 | 2423834550 | 44100 | 44050 | 44100 | 44050 | 62 |
| 548 | 20230622 | 093600 | 2421103200 | 44050 | 43950 | 44100 | 43950 | 128 |
| 549 | 20230622 | 093500 | 2415468900 | 43950 | 43950 | 44050 | 43950 | 1478 |
| 550 | 20230622 | 093400 | 2350447550 | 44000 | 43950 | 44000 | 43950 | 342 |
| 551 | 20230622 | 093300 | 2335406600 | 44000 | 44000 | 44000 | 43950 | 879 |
| 552 | 20230622 | 093200 | 2296771350 | 44000 | 44000 | 44050 | 43950 | 300 |
| 553 | 20230622 | 093100 | 2283570250 | 44000 | 44000 | 44000 | 44000 | 122 |
| 554 | 20230622 | 093000 | 2278202250 | 44000 | 43950 | 44000 | 43950 | 626 |
| 555 | 20230622 | 092900 | 2250664000 | 43950 | 44000 | 44000 | 43950 | 504 |
| 556 | 20230622 | 092800 | 2228500350 | 44000 | 43900 | 44000 | 43900 | 542 |
| 557 | 20230622 | 092700 | 2204689650 | 43900 | 44000 | 44050 | 43800 | 3363 |
| 558 | 20230622 | 092600 | 2056951350 | 44050 | 44150 | 44150 | 44050 | 6224 |
| 559 | 20230622 | 092500 | 1782425800 | 44150 | 44200 | 44200 | 44150 | 248 |
| 560 | 20230622 | 092400 | 1771469200 | 44250 | 44200 | 44250 | 44150 | 1159 |
| 561 | 20230622 | 092300 | 1720252000 | 44200 | 44300 | 44300 | 44200 | 707 |
| 562 | 20230622 | 092200 | 1688982900 | 44300 | 44250 | 44300 | 44200 | 930 |
| 563 | 20230622 | 092100 | 1647812450 | 44250 | 44200 | 44250 | 44200 | 838 |
| 564 | 20230622 | 092000 | 1610764500 | 44200 | 44150 | 44200 | 44150 | 196 |
| 565 | 20230622 | 091900 | 1602105200 | 44150 | 44200 | 44250 | 44150 | 2110 |
| 566 | 20230622 | 091800 | 1508797350 | 44250 | 44350 | 44400 | 44200 | 2468 |
| 567 | 20230622 | 091700 | 1399452950 | 44350 | 44400 | 44450 | 44350 | 353 |
| 568 | 20230622 | 091600 | 1383776950 | 44400 | 44450 | 44450 | 44400 | 1069 |
| 569 | 20230622 | 091500 | 1336310650 | 44450 | 44500 | 44500 | 44450 | 2743 |
| 570 | 20230622 | 091400 | 1214378550 | 44500 | 44500 | 44500 | 44450 | 1132 |
| 571 | 20230622 | 091300 | 1164008750 | 44500 | 44450 | 44500 | 44450 | 2495 |
| 572 | 20230622 | 091200 | 1053090050 | 44450 | 44300 | 44500 | 44300 | 7620 |
| 573 | 20230622 | 091100 | 714673850 | 44350 | 44350 | 44350 | 44300 | 963 |
| 574 | 20230622 | 091000 | 672007200 | 44350 | 44300 | 44350 | 44300 | 331 |
| 575 | 20230622 | 090900 | 657337650 | 44300 | 44250 | 44350 | 44250 | 259 |
| 576 | 20230622 | 090800 | 645867900 | 44300 | 44350 | 44350 | 44250 | 768 |
| 577 | 20230622 | 090700 | 611851800 | 44350 | 44150 | 44350 | 44150 | 386 |
| 578 | 20230622 | 090600 | 594782250 | 44150 | 44450 | 44500 | 44150 | 1909 |
| 579 | 20230622 | 090500 | 510020100 | 44450 | 44450 | 44500 | 44450 | 1152 |
| 580 | 20230622 | 090400 | 458788250 | 44450 | 44150 | 44500 | 44150 | 4011 |
| 581 | 20230622 | 090300 | 280815400 | 44100 | 44100 | 44150 | 44050 | 967 |
| 582 | 20230622 | 090200 | 238174500 | 44050 | 44200 | 44200 | 44050 | 647 |
| 583 | 20230622 | 090100 | 209639950 | 44200 | 44200 | 44400 | 44200 | 2900 |
| 584 | 20230622 | 090000 | 81329100 | 44200 | 44000 | 44200 | 44000 | 1840 |