32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 184100 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 6421 |
| 3 | 20230622 | 184000 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 4 | 20230622 | 183900 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 5 | 20230622 | 183800 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 6 | 20230622 | 183700 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 7 | 20230622 | 183600 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 8 | 20230622 | 183500 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 9 | 20230622 | 183400 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 10 | 20230622 | 183300 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 11 | 20230622 | 183200 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 12 | 20230622 | 183100 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 13 | 20230622 | 183000 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 14 | 20230622 | 182900 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 15 | 20230622 | 182800 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 16 | 20230622 | 182700 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 17 | 20230622 | 182600 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 18 | 20230622 | 182500 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 19 | 20230622 | 182400 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 20 | 20230622 | 182300 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 21 | 20230622 | 182200 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 22 | 20230622 | 182100 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 23 | 20230622 | 182000 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 24 | 20230622 | 181900 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 25 | 20230622 | 181800 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 26 | 20230622 | 181700 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 27 | 20230622 | 181600 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 28 | 20230622 | 181500 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 29 | 20230622 | 181400 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 30 | 20230622 | 181300 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 31 | 20230622 | 181200 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 32 | 20230622 | 181100 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 6421 |
| 33 | 20230622 | 181000 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 34 | 20230622 | 180900 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 35 | 20230622 | 180800 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 36 | 20230622 | 180700 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 37 | 20230622 | 180600 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 38 | 20230622 | 180500 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 39 | 20230622 | 180400 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 40 | 20230622 | 180300 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 41 | 20230622 | 180200 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 42 | 20230622 | 180100 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 43 | 20230622 | 180000 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 44 | 20230622 | 175900 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 45 | 20230622 | 175800 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 46 | 20230622 | 175700 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 47 | 20230622 | 175600 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 48 | 20230622 | 175500 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 49 | 20230622 | 175400 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 50 | 20230622 | 175300 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 51 | 20230622 | 175200 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 52 | 20230622 | 175100 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 53 | 20230622 | 175000 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 54 | 20230622 | 174900 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 55 | 20230622 | 174800 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 56 | 20230622 | 174700 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 57 | 20230622 | 174600 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 58 | 20230622 | 174500 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 59 | 20230622 | 174400 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 60 | 20230622 | 174300 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 61 | 20230622 | 174200 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 62 | 20230622 | 174100 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 6421 |
| 63 | 20230622 | 174000 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 64 | 20230622 | 173900 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 65 | 20230622 | 173800 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 66 | 20230622 | 173700 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 67 | 20230622 | 173600 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 68 | 20230622 | 173500 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 69 | 20230622 | 173400 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 70 | 20230622 | 173300 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 71 | 20230622 | 173200 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 72 | 20230622 | 173100 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 73 | 20230622 | 173000 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 74 | 20230622 | 172900 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 75 | 20230622 | 172800 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 76 | 20230622 | 172700 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 77 | 20230622 | 172600 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 78 | 20230622 | 172500 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 79 | 20230622 | 172400 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 80 | 20230622 | 172300 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 81 | 20230622 | 172200 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 82 | 20230622 | 172100 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 83 | 20230622 | 172000 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 84 | 20230622 | 171900 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 85 | 20230622 | 171800 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 86 | 20230622 | 171700 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 87 | 20230622 | 171600 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 88 | 20230622 | 171500 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 89 | 20230622 | 171400 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 90 | 20230622 | 171300 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 91 | 20230622 | 171200 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 92 | 20230622 | 171100 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 6421 |
| 93 | 20230622 | 171000 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 94 | 20230622 | 170900 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 95 | 20230622 | 170800 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 96 | 20230622 | 170700 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 97 | 20230622 | 170600 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 98 | 20230622 | 170500 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 99 | 20230622 | 170400 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 100 | 20230622 | 170300 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 101 | 20230622 | 170200 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 102 | 20230622 | 170100 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 103 | 20230622 | 170000 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 104 | 20230622 | 165900 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 105 | 20230622 | 165800 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 106 | 20230622 | 165700 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 107 | 20230622 | 165600 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 108 | 20230622 | 165500 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 109 | 20230622 | 165400 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 110 | 20230622 | 165300 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 111 | 20230622 | 165200 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 112 | 20230622 | 165100 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 113 | 20230622 | 165000 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 114 | 20230622 | 164900 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 115 | 20230622 | 164800 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 116 | 20230622 | 164700 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 117 | 20230622 | 164600 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 118 | 20230622 | 164500 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 119 | 20230622 | 164400 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 120 | 20230622 | 164300 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 121 | 20230622 | 164200 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 122 | 20230622 | 164100 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 6421 |
| 123 | 20230622 | 164000 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 124 | 20230622 | 163900 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 125 | 20230622 | 163800 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 126 | 20230622 | 163700 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 127 | 20230622 | 163600 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 128 | 20230622 | 163500 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 129 | 20230622 | 163400 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 130 | 20230622 | 163300 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 131 | 20230622 | 163200 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 132 | 20230622 | 163100 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 133 | 20230622 | 163000 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 134 | 20230622 | 162900 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 135 | 20230622 | 162800 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 136 | 20230622 | 162700 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 137 | 20230622 | 162600 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 138 | 20230622 | 162500 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 139 | 20230622 | 162400 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 140 | 20230622 | 162300 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 141 | 20230622 | 162200 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 142 | 20230622 | 162100 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 143 | 20230622 | 162000 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 144 | 20230622 | 161900 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 145 | 20230622 | 161800 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 146 | 20230622 | 161700 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 147 | 20230622 | 161600 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 148 | 20230622 | 161500 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 149 | 20230622 | 161400 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 150 | 20230622 | 161300 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 151 | 20230622 | 161200 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 152 | 20230622 | 161100 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 6421 |
| 153 | 20230622 | 161000 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 154 | 20230622 | 160900 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 155 | 20230622 | 160800 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 156 | 20230622 | 160700 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 157 | 20230622 | 160600 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 158 | 20230622 | 160500 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 159 | 20230622 | 160400 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 160 | 20230622 | 160300 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 161 | 20230622 | 160200 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 162 | 20230622 | 160100 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 163 | 20230622 | 160000 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 164 | 20230622 | 155900 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 165 | 20230622 | 155800 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 166 | 20230622 | 155700 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 167 | 20230622 | 155600 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 168 | 20230622 | 155500 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 169 | 20230622 | 155400 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 170 | 20230622 | 155300 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 171 | 20230622 | 155200 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 172 | 20230622 | 155100 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 173 | 20230622 | 155000 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 174 | 20230622 | 154900 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 175 | 20230622 | 154800 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 176 | 20230622 | 154700 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 177 | 20230622 | 154600 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 178 | 20230622 | 154500 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 179 | 20230622 | 154400 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 180 | 20230622 | 154300 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 181 | 20230622 | 154200 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 182 | 20230622 | 154100 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 6421 |
| 183 | 20230622 | 154000 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 184 | 20230622 | 153900 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 185 | 20230622 | 153800 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 186 | 20230622 | 153700 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 187 | 20230622 | 153600 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 188 | 20230622 | 153500 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 189 | 20230622 | 153400 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 190 | 20230622 | 153300 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 191 | 20230622 | 153200 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 192 | 20230622 | 153100 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 193 | 20230622 | 153000 | 17682765950 | 47500 | 47500 | 47500 | 47500 | 6421 |
| 194 | 20230622 | 152900 | 17377768450 | 47400 | 47400 | 47400 | 47400 | 0 |
| 195 | 20230622 | 152800 | 17377768450 | 47400 | 47400 | 47400 | 47400 | 0 |
| 196 | 20230622 | 152700 | 17377768450 | 47400 | 47400 | 47400 | 47400 | 0 |
| 197 | 20230622 | 152600 | 17377768450 | 47400 | 47400 | 47400 | 47400 | 0 |
| 198 | 20230622 | 152500 | 17377768450 | 47400 | 47400 | 47400 | 47400 | 0 |
| 199 | 20230622 | 152400 | 17377768450 | 47400 | 47400 | 47400 | 47400 | 0 |
| 200 | 20230622 | 152300 | 17377768450 | 47400 | 47400 | 47400 | 47400 | 0 |
| 201 | 20230622 | 152200 | 17377768450 | 47400 | 47400 | 47400 | 47400 | 0 |
| 202 | 20230622 | 152100 | 17377768450 | 47400 | 47400 | 47400 | 47400 | 0 |
| 203 | 20230622 | 152000 | 17377768450 | 47400 | 47400 | 47400 | 47400 | 0 |
| 204 | 20230622 | 151900 | 17377768450 | 47400 | 47350 | 47400 | 47250 | 1846 |
| 205 | 20230622 | 151800 | 17290354900 | 47350 | 47250 | 47350 | 47250 | 723 |
| 206 | 20230622 | 151700 | 17256165950 | 47300 | 47300 | 47300 | 47250 | 224 |
| 207 | 20230622 | 151600 | 17245580800 | 47250 | 47300 | 47350 | 47250 | 662 |
| 208 | 20230622 | 151500 | 17214278300 | 47300 | 47300 | 47350 | 47300 | 288 |
| 209 | 20230622 | 151400 | 17200648350 | 47300 | 47350 | 47350 | 47300 | 307 |
| 210 | 20230622 | 151300 | 17186119200 | 47350 | 47400 | 47400 | 47350 | 250 |
| 211 | 20230622 | 151200 | 17174280700 | 47350 | 47300 | 47350 | 47300 | 384 |
| 212 | 20230622 | 151100 | 17156111100 | 47300 | 47300 | 47350 | 47300 | 695 |
| 213 | 20230622 | 151000 | 17123237300 | 47350 | 47150 | 47350 | 47150 | 550 |
| 214 | 20230622 | 150900 | 17097233700 | 47150 | 47250 | 47350 | 47100 | 958 |
| 215 | 20230622 | 150800 | 17052002550 | 47250 | 47300 | 47350 | 47250 | 1271 |
| 216 | 20230622 | 150700 | 16991881150 | 47300 | 47400 | 47500 | 47300 | 1735 |
| 217 | 20230622 | 150600 | 16909700150 | 47400 | 47500 | 47550 | 47400 | 2503 |
| 218 | 20230622 | 150500 | 16790920500 | 47450 | 47500 | 47600 | 47450 | 917 |
| 219 | 20230622 | 150400 | 16747349850 | 47500 | 47500 | 47550 | 47450 | 597 |
| 220 | 20230622 | 150300 | 16718985800 | 47550 | 47650 | 47650 | 47500 | 1020 |
| 221 | 20230622 | 150200 | 16670437400 | 47600 | 47600 | 47650 | 47600 | 1848 |
| 222 | 20230622 | 150100 | 16582407300 | 47600 | 47500 | 47600 | 47450 | 1868 |
| 223 | 20230622 | 150000 | 16493563950 | 47500 | 47450 | 47550 | 47400 | 598 |
| 224 | 20230622 | 145900 | 16465173550 | 47400 | 47400 | 47500 | 47400 | 1014 |
| 225 | 20230622 | 145800 | 16417071950 | 47400 | 47400 | 47500 | 47400 | 1399 |
| 226 | 20230622 | 145700 | 16350687650 | 47400 | 47450 | 47500 | 47400 | 768 |
| 227 | 20230622 | 145600 | 16314252500 | 47450 | 47400 | 47500 | 47400 | 797 |
| 228 | 20230622 | 145500 | 16276440950 | 47450 | 47300 | 47650 | 47250 | 1771 |
| 229 | 20230622 | 145400 | 16192313000 | 47250 | 47500 | 47500 | 47250 | 3334 |
| 230 | 20230622 | 145300 | 16034320300 | 47450 | 47500 | 47550 | 47450 | 786 |
| 231 | 20230622 | 145200 | 15996974500 | 47550 | 47500 | 47550 | 47500 | 799 |
| 232 | 20230622 | 145100 | 15959000600 | 47500 | 47550 | 47550 | 47450 | 775 |
| 233 | 20230622 | 145000 | 15922190700 | 47550 | 47600 | 47600 | 47400 | 1385 |
| 234 | 20230622 | 144900 | 15856353950 | 47650 | 47700 | 47750 | 47600 | 5126 |
| 235 | 20230622 | 144800 | 15612058750 | 47700 | 47650 | 47750 | 47650 | 2846 |
| 236 | 20230622 | 144700 | 15476329100 | 47600 | 47650 | 47700 | 47600 | 1501 |
| 237 | 20230622 | 144600 | 15404793650 | 47700 | 47650 | 47700 | 47600 | 1421 |
| 238 | 20230622 | 144500 | 15337078550 | 47650 | 47600 | 47650 | 47550 | 628 |
| 239 | 20230622 | 144400 | 15307173650 | 47600 | 47550 | 47600 | 47450 | 1661 |
| 240 | 20230622 | 144300 | 15228173350 | 47550 | 47450 | 47550 | 47450 | 376 |
| 241 | 20230622 | 144200 | 15210316900 | 47450 | 47450 | 47550 | 47400 | 645 |
| 242 | 20230622 | 144100 | 15179674350 | 47400 | 47500 | 47600 | 47400 | 259 |
| 243 | 20230622 | 144000 | 15167359300 | 47500 | 47450 | 47600 | 47450 | 1128 |
| 244 | 20230622 | 143900 | 15113730500 | 47500 | 47500 | 47600 | 47400 | 1603 |
| 245 | 20230622 | 143800 | 15037517050 | 47500 | 47400 | 47500 | 47400 | 1433 |
| 246 | 20230622 | 143700 | 14969464650 | 47450 | 47450 | 47500 | 47450 | 517 |
| 247 | 20230622 | 143600 | 14944912450 | 47450 | 47450 | 47500 | 47400 | 766 |
| 248 | 20230622 | 143500 | 14908563900 | 47450 | 47450 | 47500 | 47400 | 1373 |
| 249 | 20230622 | 143400 | 14843384900 | 47500 | 47300 | 47500 | 47300 | 1503 |
| 250 | 20230622 | 143300 | 14772137450 | 47300 | 47400 | 47400 | 47300 | 649 |
| 251 | 20230622 | 143200 | 14741396450 | 47350 | 47300 | 47400 | 47300 | 550 |
| 252 | 20230622 | 143100 | 14715355700 | 47300 | 47300 | 47350 | 47300 | 577 |
| 253 | 20230622 | 143000 | 14688039850 | 47300 | 47350 | 47350 | 47300 | 440 |
| 254 | 20230622 | 142900 | 14667210550 | 47350 | 47350 | 47400 | 47300 | 680 |
| 255 | 20230622 | 142800 | 14635015900 | 47350 | 47300 | 47350 | 47250 | 690 |
| 256 | 20230622 | 142700 | 14602371000 | 47300 | 47300 | 47300 | 47250 | 851 |
| 257 | 20230622 | 142600 | 14562119650 | 47300 | 47250 | 47300 | 47200 | 733 |
| 258 | 20230622 | 142500 | 14527461150 | 47350 | 47200 | 47350 | 47200 | 361 |
| 259 | 20230622 | 142400 | 14510390050 | 47200 | 47150 | 47300 | 47150 | 513 |
| 260 | 20230622 | 142300 | 14486158250 | 47150 | 47300 | 47300 | 47150 | 464 |
| 261 | 20230622 | 142200 | 14464235450 | 47300 | 47250 | 47300 | 47250 | 341 |
| 262 | 20230622 | 142100 | 14448122700 | 47200 | 47250 | 47250 | 47150 | 491 |
| 263 | 20230622 | 142000 | 14424929400 | 47250 | 47250 | 47350 | 47200 | 441 |
| 264 | 20230622 | 141900 | 14404071100 | 47200 | 47350 | 47350 | 47150 | 1264 |
| 265 | 20230622 | 141800 | 14344359750 | 47250 | 47300 | 47400 | 47250 | 936 |
| 266 | 20230622 | 141700 | 14300086300 | 47250 | 47100 | 47250 | 47050 | 2010 |
| 267 | 20230622 | 141600 | 14205209700 | 47050 | 47050 | 47100 | 47000 | 337 |
| 268 | 20230622 | 141500 | 14189347900 | 47050 | 46950 | 47050 | 46900 | 421 |
| 269 | 20230622 | 141400 | 14169542550 | 46950 | 47000 | 47000 | 46950 | 430 |
| 270 | 20230622 | 141300 | 14149338900 | 47000 | 46950 | 47050 | 46950 | 633 |
| 271 | 20230622 | 141200 | 14119572400 | 47000 | 47000 | 47050 | 46950 | 817 |
| 272 | 20230622 | 141100 | 14081187150 | 47000 | 46900 | 47000 | 46800 | 636 |
| 273 | 20230622 | 141000 | 14051342150 | 46900 | 46950 | 47000 | 46750 | 2624 |
| 274 | 20230622 | 140900 | 13928430850 | 46950 | 47100 | 47100 | 46950 | 606 |
| 275 | 20230622 | 140800 | 13899914350 | 47100 | 47050 | 47150 | 47000 | 387 |
| 276 | 20230622 | 140700 | 13881702500 | 47050 | 47150 | 47150 | 46950 | 2021 |
| 277 | 20230622 | 140600 | 13786764100 | 47150 | 47100 | 47250 | 47000 | 2466 |
| 278 | 20230622 | 140500 | 13670605000 | 47100 | 47100 | 47200 | 47100 | 407 |
| 279 | 20230622 | 140400 | 13651417100 | 47200 | 47050 | 47200 | 47050 | 555 |
| 280 | 20230622 | 140300 | 13625275800 | 47050 | 47150 | 47150 | 47000 | 1427 |
| 281 | 20230622 | 140200 | 13558111500 | 47150 | 47100 | 47150 | 47100 | 384 |
| 282 | 20230622 | 140100 | 13540006000 | 47150 | 47100 | 47150 | 47100 | 490 |
| 283 | 20230622 | 140000 | 13516910750 | 47100 | 47200 | 47200 | 47100 | 991 |
| 284 | 20230622 | 135900 | 13470164600 | 47200 | 47150 | 47200 | 47100 | 329 |
| 285 | 20230622 | 135800 | 13454640800 | 47100 | 47200 | 47200 | 47100 | 593 |
| 286 | 20230622 | 135700 | 13426661050 | 47200 | 47300 | 47350 | 47200 | 1363 |
| 287 | 20230622 | 135600 | 13362246800 | 47300 | 47300 | 47350 | 47300 | 555 |
| 288 | 20230622 | 135500 | 13335978150 | 47350 | 47250 | 47350 | 47150 | 765 |
| 289 | 20230622 | 135400 | 13299861250 | 47350 | 47300 | 47350 | 47200 | 1124 |
| 290 | 20230622 | 135300 | 13246675850 | 47300 | 47200 | 47300 | 47150 | 1778 |
| 291 | 20230622 | 135200 | 13162664900 | 47200 | 47200 | 47200 | 47150 | 735 |
| 292 | 20230622 | 135100 | 13127973750 | 47200 | 47150 | 47200 | 47150 | 948 |
| 293 | 20230622 | 135000 | 13083253350 | 47200 | 47150 | 47200 | 47150 | 533 |
| 294 | 20230622 | 134900 | 13058102000 | 47150 | 47250 | 47250 | 47150 | 548 |
| 295 | 20230622 | 134800 | 13032225650 | 47300 | 47200 | 47300 | 47200 | 363 |
| 296 | 20230622 | 134700 | 13015091300 | 47250 | 47200 | 47350 | 47200 | 477 |
| 297 | 20230622 | 134600 | 12992525100 | 47250 | 47300 | 47300 | 47200 | 589 |
| 298 | 20230622 | 134500 | 12964682050 | 47250 | 47300 | 47350 | 47250 | 443 |
| 299 | 20230622 | 134400 | 12943734050 | 47350 | 47350 | 47350 | 47300 | 568 |
| 300 | 20230622 | 134300 | 12916840150 | 47300 | 47250 | 47300 | 47250 | 248 |
| 301 | 20230622 | 134200 | 12905110800 | 47250 | 47250 | 47300 | 47250 | 1632 |
| 302 | 20230622 | 134100 | 12827970350 | 47300 | 47250 | 47300 | 47200 | 293 |
| 303 | 20230622 | 134000 | 12814118450 | 47300 | 47300 | 47300 | 47200 | 791 |
| 304 | 20230622 | 133900 | 12776707400 | 47300 | 47150 | 47300 | 47150 | 344 |
| 305 | 20230622 | 133800 | 12760464500 | 47150 | 47200 | 47200 | 47100 | 336 |
| 306 | 20230622 | 133700 | 12744607750 | 47200 | 47150 | 47200 | 47150 | 869 |
| 307 | 20230622 | 133600 | 12703614000 | 47200 | 47250 | 47250 | 47200 | 857 |
| 308 | 20230622 | 133500 | 12663137050 | 47200 | 47300 | 47300 | 47200 | 472 |
| 309 | 20230622 | 133400 | 12640824500 | 47300 | 47250 | 47300 | 47200 | 561 |
| 310 | 20230622 | 133300 | 12614307400 | 47250 | 47250 | 47250 | 47200 | 243 |
| 311 | 20230622 | 133200 | 12602827350 | 47250 | 47200 | 47250 | 47150 | 504 |
| 312 | 20230622 | 133100 | 12579032050 | 47250 | 47200 | 47250 | 47200 | 540 |
| 313 | 20230622 | 133000 | 12553528650 | 47250 | 47200 | 47250 | 47200 | 444 |
| 314 | 20230622 | 132900 | 12532550650 | 47250 | 47150 | 47250 | 47150 | 554 |
| 315 | 20230622 | 132800 | 12506388900 | 47150 | 47150 | 47250 | 47150 | 732 |
| 316 | 20230622 | 132700 | 12471828800 | 47100 | 47050 | 47150 | 47050 | 430 |
| 317 | 20230622 | 132600 | 12451566450 | 47000 | 47050 | 47150 | 46950 | 1867 |
| 318 | 20230622 | 132500 | 12363763550 | 47100 | 47100 | 47100 | 47050 | 553 |
| 319 | 20230622 | 132400 | 12337717950 | 47050 | 47100 | 47150 | 47050 | 856 |
| 320 | 20230622 | 132300 | 12297397150 | 47050 | 47100 | 47150 | 47050 | 271 |
| 321 | 20230622 | 132200 | 12284620550 | 47100 | 47150 | 47150 | 47050 | 710 |
| 322 | 20230622 | 132100 | 12251185300 | 47150 | 47000 | 47150 | 46900 | 2974 |
| 323 | 20230622 | 132000 | 12111341500 | 47000 | 46950 | 47000 | 46950 | 900 |
| 324 | 20230622 | 131900 | 12069058800 | 46950 | 46900 | 47000 | 46900 | 1285 |
| 325 | 20230622 | 131800 | 12008733650 | 46900 | 46800 | 46950 | 46800 | 876 |
| 326 | 20230622 | 131700 | 11967636900 | 46750 | 46850 | 46900 | 46750 | 2594 |
| 327 | 20230622 | 131600 | 11846099250 | 46850 | 46700 | 46900 | 46650 | 1283 |
| 328 | 20230622 | 131500 | 11786037350 | 46700 | 46650 | 46800 | 46650 | 527 |
| 329 | 20230622 | 131400 | 11761407500 | 46650 | 46650 | 46700 | 46600 | 423 |
| 330 | 20230622 | 131300 | 11741660150 | 46600 | 46700 | 46700 | 46600 | 298 |
| 331 | 20230622 | 131200 | 11727754200 | 46700 | 46700 | 46700 | 46600 | 681 |
| 332 | 20230622 | 131100 | 11695975400 | 46700 | 46650 | 46700 | 46650 | 704 |
| 333 | 20230622 | 131000 | 11663120550 | 46650 | 46700 | 46700 | 46600 | 397 |
| 334 | 20230622 | 130900 | 11644593750 | 46700 | 46600 | 46700 | 46550 | 333 |
| 335 | 20230622 | 130800 | 11629064650 | 46600 | 46550 | 46600 | 46500 | 524 |
| 336 | 20230622 | 130700 | 11604655100 | 46550 | 46450 | 46550 | 46450 | 316 |
| 337 | 20230622 | 130600 | 11589963350 | 46550 | 46450 | 46650 | 46450 | 347 |
| 338 | 20230622 | 130500 | 11573798450 | 46550 | 46450 | 46700 | 46450 | 623 |
| 339 | 20230622 | 130400 | 11544766550 | 46350 | 46500 | 46600 | 46350 | 760 |
| 340 | 20230622 | 130300 | 11509388950 | 46450 | 46400 | 46650 | 46400 | 303 |
| 341 | 20230622 | 130200 | 11495275400 | 46400 | 46450 | 46550 | 46350 | 550 |
| 342 | 20230622 | 130100 | 11469714300 | 46450 | 46350 | 46600 | 46350 | 294 |
| 343 | 20230622 | 130000 | 11456057400 | 46300 | 46200 | 46600 | 46200 | 363 |
| 344 | 20230622 | 125900 | 11439191750 | 46300 | 46150 | 46300 | 46100 | 402 |
| 345 | 20230622 | 125800 | 11420634350 | 46150 | 46150 | 46150 | 46100 | 263 |
| 346 | 20230622 | 125700 | 11408502200 | 46150 | 46100 | 46150 | 46100 | 231 |
| 347 | 20230622 | 125600 | 11397852800 | 46100 | 46100 | 46150 | 46000 | 3044 |
| 348 | 20230622 | 125500 | 11257711650 | 46100 | 46150 | 46150 | 46100 | 421 |
| 349 | 20230622 | 125400 | 11238299650 | 46150 | 46150 | 46150 | 46100 | 43 |
| 350 | 20230622 | 125300 | 11236316050 | 46200 | 46150 | 46200 | 46050 | 972 |
| 351 | 20230622 | 125200 | 11191506250 | 46150 | 46150 | 46200 | 46150 | 158 |
| 352 | 20230622 | 125100 | 11184214300 | 46250 | 46200 | 46250 | 46150 | 1340 |
| 353 | 20230622 | 125000 | 11122359850 | 46300 | 46200 | 46300 | 46200 | 107 |
| 354 | 20230622 | 124900 | 11117413500 | 46300 | 46250 | 46300 | 46200 | 1210 |
| 355 | 20230622 | 124800 | 11061510850 | 46250 | 46300 | 46300 | 46200 | 161 |
| 356 | 20230622 | 124700 | 11054064850 | 46250 | 46400 | 46400 | 46250 | 710 |
| 357 | 20230622 | 124600 | 11021170300 | 46350 | 46400 | 46400 | 46350 | 444 |
| 358 | 20230622 | 124500 | 11000589350 | 46400 | 46450 | 46500 | 46400 | 731 |
| 359 | 20230622 | 124400 | 10966652800 | 46450 | 46550 | 46550 | 46450 | 31 |
| 360 | 20230622 | 124300 | 10965211050 | 46550 | 46500 | 46550 | 46450 | 214 |
| 361 | 20230622 | 124200 | 10955260350 | 46500 | 46450 | 46500 | 46450 | 221 |
| 362 | 20230622 | 124100 | 10944984300 | 46450 | 46500 | 46550 | 46450 | 326 |
| 363 | 20230622 | 124000 | 10929825800 | 46500 | 46500 | 46500 | 46400 | 295 |
| 364 | 20230622 | 123900 | 10916108600 | 46500 | 46450 | 46500 | 46400 | 735 |
| 365 | 20230622 | 123800 | 10881949650 | 46450 | 46450 | 46450 | 46450 | 42 |
| 366 | 20230622 | 123700 | 10879998750 | 46450 | 46500 | 46500 | 46400 | 523 |
| 367 | 20230622 | 123600 | 10855700300 | 46500 | 46450 | 46600 | 46400 | 955 |
| 368 | 20230622 | 123500 | 10811280550 | 46450 | 46400 | 46450 | 46350 | 260 |
| 369 | 20230622 | 123400 | 10799213550 | 46400 | 46350 | 46400 | 46300 | 108 |
| 370 | 20230622 | 123300 | 10794209450 | 46300 | 46300 | 46450 | 46300 | 584 |
| 371 | 20230622 | 123200 | 10767129400 | 46300 | 46350 | 46350 | 46300 | 131 |
| 372 | 20230622 | 123100 | 10761063700 | 46300 | 46350 | 46350 | 46300 | 141 |
| 373 | 20230622 | 123000 | 10754534450 | 46350 | 46250 | 46400 | 46250 | 219 |
| 374 | 20230622 | 122900 | 10744392350 | 46300 | 46200 | 46350 | 46200 | 761 |
| 375 | 20230622 | 122800 | 10709207900 | 46200 | 46150 | 46200 | 46100 | 37 |
| 376 | 20230622 | 122700 | 10707501100 | 46150 | 46150 | 46250 | 46150 | 180 |
| 377 | 20230622 | 122600 | 10699188600 | 46200 | 46100 | 46200 | 46050 | 221 |
| 378 | 20230622 | 122500 | 10688995950 | 46100 | 46100 | 46150 | 46050 | 122 |
| 379 | 20230622 | 122400 | 10683371950 | 46050 | 46100 | 46100 | 46050 | 1028 |
| 380 | 20230622 | 122300 | 10636027850 | 46100 | 46100 | 46150 | 46050 | 243 |
| 381 | 20230622 | 122200 | 10624826650 | 46050 | 46000 | 46100 | 46000 | 282 |
| 382 | 20230622 | 122100 | 10611851850 | 46050 | 46100 | 46100 | 46000 | 529 |
| 383 | 20230622 | 122000 | 10587486850 | 46050 | 46050 | 46100 | 46050 | 55 |
| 384 | 20230622 | 121900 | 10584952550 | 46050 | 46050 | 46050 | 46000 | 141 |
| 385 | 20230622 | 121800 | 10578461700 | 46050 | 46050 | 46150 | 46050 | 763 |
| 386 | 20230622 | 121700 | 10543322600 | 46050 | 46150 | 46150 | 45900 | 1166 |
| 387 | 20230622 | 121600 | 10489737500 | 45950 | 45900 | 45950 | 45900 | 702 |
| 388 | 20230622 | 121500 | 10457483450 | 45900 | 46100 | 46150 | 45850 | 3332 |
| 389 | 20230622 | 121400 | 10304396650 | 46100 | 46050 | 46100 | 46000 | 713 |
| 390 | 20230622 | 121300 | 10271558300 | 46100 | 46100 | 46150 | 46000 | 953 |
| 391 | 20230622 | 121200 | 10227644500 | 46050 | 46100 | 46100 | 45950 | 3062 |
| 392 | 20230622 | 121100 | 10086682350 | 46100 | 46350 | 46350 | 46100 | 2485 |
| 393 | 20230622 | 121000 | 9971807150 | 46300 | 46400 | 46400 | 46300 | 918 |
| 394 | 20230622 | 120900 | 9929271900 | 46400 | 46450 | 46450 | 46400 | 366 |
| 395 | 20230622 | 120800 | 9912271650 | 46450 | 46450 | 46550 | 46450 | 740 |
| 396 | 20230622 | 120700 | 9877867100 | 46500 | 46500 | 46650 | 46500 | 1021 |
| 397 | 20230622 | 120600 | 9830311200 | 46500 | 46350 | 46500 | 46250 | 4228 |
| 398 | 20230622 | 120500 | 9634235400 | 46350 | 46500 | 46500 | 46350 | 518 |
| 399 | 20230622 | 120400 | 9610205700 | 46500 | 46600 | 46600 | 46400 | 775 |
| 400 | 20230622 | 120300 | 9574221550 | 46450 | 46700 | 46700 | 46450 | 5764 |
| 401 | 20230622 | 120200 | 9305904000 | 46650 | 46700 | 46750 | 46650 | 616 |
| 402 | 20230622 | 120100 | 9277149200 | 46700 | 46850 | 46850 | 46700 | 424 |
| 403 | 20230622 | 120000 | 9257330750 | 46750 | 46700 | 46800 | 46700 | 603 |
| 404 | 20230622 | 115900 | 9229155700 | 46750 | 46800 | 46800 | 46700 | 921 |
| 405 | 20230622 | 115800 | 9186101600 | 46800 | 46850 | 46900 | 46800 | 380 |
| 406 | 20230622 | 115700 | 9168300800 | 46850 | 46750 | 46850 | 46700 | 474 |
| 407 | 20230622 | 115600 | 9146134400 | 46750 | 47000 | 47000 | 46750 | 2269 |
| 408 | 20230622 | 115500 | 9039808850 | 47000 | 47000 | 47050 | 47000 | 154 |
| 409 | 20230622 | 115400 | 9032565800 | 47000 | 47000 | 47000 | 46850 | 4040 |
| 410 | 20230622 | 115300 | 8843148950 | 47050 | 47100 | 47100 | 47000 | 290 |
| 411 | 20230622 | 115200 | 8829512550 | 47000 | 47350 | 47350 | 47000 | 6788 |
| 412 | 20230622 | 115100 | 8509316500 | 47350 | 47350 | 47400 | 47350 | 98 |
| 413 | 20230622 | 115000 | 8504674800 | 47350 | 47550 | 47600 | 47350 | 3294 |
| 414 | 20230622 | 114900 | 8348304900 | 47500 | 47350 | 47600 | 47350 | 740 |
| 415 | 20230622 | 114800 | 8313201350 | 47400 | 47450 | 47450 | 47350 | 762 |
| 416 | 20230622 | 114700 | 8277094450 | 47450 | 47350 | 47500 | 47300 | 280 |
| 417 | 20230622 | 114600 | 8263818400 | 47250 | 47650 | 47650 | 47250 | 4603 |
| 418 | 20230622 | 114500 | 8045181100 | 47700 | 47650 | 47700 | 47650 | 880 |
| 419 | 20230622 | 114400 | 8003248250 | 47700 | 47700 | 47750 | 47700 | 1383 |
| 420 | 20230622 | 114300 | 7937278500 | 47750 | 47750 | 47800 | 47700 | 1705 |
| 421 | 20230622 | 114200 | 7855890000 | 47800 | 47750 | 47800 | 47750 | 1754 |
| 422 | 20230622 | 114100 | 7772132250 | 47750 | 47750 | 47800 | 47750 | 625 |
| 423 | 20230622 | 114000 | 7742278050 | 47750 | 47900 | 47900 | 47750 | 1295 |
| 424 | 20230622 | 113900 | 7680360250 | 47900 | 47900 | 47900 | 47800 | 812 |
| 425 | 20230622 | 113800 | 7641486100 | 47850 | 47850 | 47900 | 47750 | 1417 |
| 426 | 20230622 | 113700 | 7573676700 | 47850 | 47800 | 47900 | 47800 | 1125 |
| 427 | 20230622 | 113600 | 7519860600 | 47800 | 47850 | 47900 | 47800 | 1283 |
| 428 | 20230622 | 113500 | 7458435800 | 47850 | 47850 | 47950 | 47750 | 880 |
| 429 | 20230622 | 113400 | 7416295350 | 47700 | 47950 | 47950 | 47700 | 3746 |
| 430 | 20230622 | 113300 | 7236972500 | 47900 | 47900 | 47950 | 47850 | 2012 |
| 431 | 20230622 | 113200 | 7140592650 | 47900 | 47900 | 47950 | 47900 | 1624 |
| 432 | 20230622 | 113100 | 7062800850 | 47900 | 47900 | 47950 | 47850 | 1401 |
| 433 | 20230622 | 113000 | 6995700700 | 47950 | 47800 | 47950 | 47750 | 5366 |
| 434 | 20230622 | 112900 | 6738867650 | 47750 | 47650 | 47800 | 47650 | 2166 |
| 435 | 20230622 | 112800 | 6635450150 | 47650 | 47750 | 47750 | 47650 | 1571 |
| 436 | 20230622 | 112700 | 6560517850 | 47700 | 47650 | 47750 | 47600 | 6105 |
| 437 | 20230622 | 112600 | 6269681350 | 47650 | 47600 | 47700 | 47600 | 4004 |
| 438 | 20230622 | 112500 | 6078805000 | 47600 | 47550 | 47700 | 47550 | 2575 |
| 439 | 20230622 | 112400 | 5956237850 | 47550 | 47700 | 47700 | 47500 | 3073 |
| 440 | 20230622 | 112300 | 5809958600 | 47700 | 47700 | 47850 | 47650 | 5136 |
| 441 | 20230622 | 112200 | 5564668150 | 47700 | 47300 | 47700 | 47300 | 12383 |
| 442 | 20230622 | 112100 | 4976671150 | 47300 | 47100 | 47300 | 47050 | 7544 |
| 443 | 20230622 | 112000 | 4620584850 | 47100 | 46900 | 47100 | 46900 | 3349 |
| 444 | 20230622 | 111900 | 4463223950 | 46900 | 46950 | 46950 | 46850 | 593 |
| 445 | 20230622 | 111800 | 4435416350 | 46950 | 46850 | 47000 | 46800 | 1505 |
| 446 | 20230622 | 111700 | 4364906600 | 46800 | 47050 | 47050 | 46800 | 927 |
| 447 | 20230622 | 111600 | 4321377800 | 47050 | 47000 | 47100 | 46950 | 2519 |
| 448 | 20230622 | 111500 | 4202806000 | 47050 | 46850 | 47100 | 46850 | 8246 |
| 449 | 20230622 | 111400 | 3815444000 | 46800 | 46700 | 46800 | 46650 | 795 |
| 450 | 20230622 | 111300 | 3778305300 | 46650 | 46700 | 46700 | 46650 | 115 |
| 451 | 20230622 | 111200 | 3772934950 | 46700 | 46600 | 46700 | 46600 | 120 |
| 452 | 20230622 | 111100 | 3767336650 | 46650 | 46650 | 46700 | 46650 | 249 |
| 453 | 20230622 | 111000 | 3755715300 | 46650 | 46650 | 46750 | 46650 | 74 |
| 454 | 20230622 | 110900 | 3752260700 | 46650 | 46700 | 46700 | 46650 | 52 |
| 455 | 20230622 | 110800 | 3749833500 | 46700 | 46650 | 46750 | 46650 | 181 |
| 456 | 20230622 | 110700 | 3741377950 | 46650 | 46600 | 46650 | 46550 | 275 |
| 457 | 20230622 | 110600 | 3728575600 | 46600 | 46550 | 46600 | 46550 | 40 |
| 458 | 20230622 | 110500 | 3726713050 | 46550 | 46600 | 46600 | 46500 | 618 |
| 459 | 20230622 | 110400 | 3697949450 | 46600 | 46550 | 46600 | 46550 | 125 |
| 460 | 20230622 | 110300 | 3692125450 | 46550 | 46650 | 46650 | 46550 | 155 |
| 461 | 20230622 | 110200 | 3684900950 | 46650 | 46700 | 46700 | 46600 | 310 |
| 462 | 20230622 | 110100 | 3670435150 | 46650 | 46700 | 46700 | 46650 | 10 |
| 463 | 20230622 | 110000 | 3669968200 | 46700 | 46700 | 46700 | 46700 | 6 |
| 464 | 20230622 | 105900 | 3669688000 | 46700 | 46700 | 46750 | 46700 | 14 |
| 465 | 20230622 | 105800 | 3669033850 | 46650 | 46750 | 46750 | 46650 | 10 |
| 466 | 20230622 | 105700 | 3668566500 | 46700 | 46700 | 46700 | 46700 | 0 |
| 467 | 20230622 | 105600 | 3668566500 | 46700 | 46700 | 46750 | 46700 | 28 |
| 468 | 20230622 | 105500 | 3667258600 | 46700 | 46700 | 46700 | 46650 | 23 |
| 469 | 20230622 | 105400 | 3666184550 | 46750 | 46600 | 46750 | 46600 | 100 |
| 470 | 20230622 | 105300 | 3661523250 | 46750 | 46800 | 46800 | 46750 | 261 |
| 471 | 20230622 | 105200 | 3649320350 | 46800 | 46800 | 46800 | 46800 | 52 |
| 472 | 20230622 | 105100 | 3646886750 | 46800 | 46800 | 46800 | 46800 | 147 |
| 473 | 20230622 | 105000 | 3640007150 | 46800 | 46800 | 46800 | 46750 | 50 |
| 474 | 20230622 | 104900 | 3637667200 | 46800 | 46900 | 46900 | 46800 | 2387 |
| 475 | 20230622 | 104800 | 3525725150 | 46950 | 46950 | 46950 | 46900 | 329 |
| 476 | 20230622 | 104700 | 3510279450 | 46900 | 46950 | 46950 | 46900 | 80 |
| 477 | 20230622 | 104600 | 3506524600 | 46950 | 46900 | 46950 | 46900 | 1138 |
| 478 | 20230622 | 104500 | 3453121650 | 46900 | 46900 | 46950 | 46850 | 1832 |
| 479 | 20230622 | 104400 | 3367201650 | 46900 | 46800 | 46900 | 46800 | 1294 |
| 480 | 20230622 | 104300 | 3306567600 | 46800 | 46750 | 46800 | 46750 | 1258 |
| 481 | 20230622 | 104200 | 3247693700 | 46750 | 46700 | 46800 | 46700 | 1720 |
| 482 | 20230622 | 104100 | 3167295350 | 46650 | 46600 | 46650 | 46600 | 164 |
| 483 | 20230622 | 104000 | 3159645450 | 46600 | 46600 | 46600 | 46600 | 103 |
| 484 | 20230622 | 103900 | 3154845650 | 46550 | 46550 | 46600 | 46550 | 206 |
| 485 | 20230622 | 103800 | 3145256150 | 46600 | 46650 | 46650 | 46600 | 752 |
| 486 | 20230622 | 103700 | 3110207350 | 46650 | 46700 | 46700 | 46650 | 105 |
| 487 | 20230622 | 103600 | 3105308850 | 46700 | 46650 | 46700 | 46650 | 333 |
| 488 | 20230622 | 103500 | 3089774300 | 46650 | 46700 | 46700 | 46650 | 166 |
| 489 | 20230622 | 103400 | 3082027200 | 46650 | 46650 | 46650 | 46650 | 74 |
| 490 | 20230622 | 103300 | 3078575100 | 46650 | 46600 | 46650 | 46600 | 50 |
| 491 | 20230622 | 103200 | 3076244600 | 46600 | 46650 | 46650 | 46600 | 144 |
| 492 | 20230622 | 103100 | 3069533900 | 46550 | 46650 | 46650 | 46550 | 367 |
| 493 | 20230622 | 103000 | 3052426900 | 46650 | 46650 | 46650 | 46650 | 19 |
| 494 | 20230622 | 102900 | 3051540550 | 46650 | 46650 | 46650 | 46650 | 29 |
| 495 | 20230622 | 102800 | 3050187700 | 46650 | 46650 | 46650 | 46600 | 220 |
| 496 | 20230622 | 102700 | 3039926950 | 46650 | 46700 | 46700 | 46650 | 15 |
| 497 | 20230622 | 102600 | 3039226600 | 46650 | 46750 | 46750 | 46650 | 951 |
| 498 | 20230622 | 102500 | 2994815700 | 46750 | 46800 | 46800 | 46700 | 233 |
| 499 | 20230622 | 102400 | 2983934000 | 46800 | 46750 | 46800 | 46750 | 51 |
| 500 | 20230622 | 102300 | 2981549000 | 46750 | 46750 | 46800 | 46750 | 617 |
| 501 | 20230622 | 102200 | 2952677500 | 46750 | 46750 | 46750 | 46700 | 961 |
| 502 | 20230622 | 102100 | 2907751950 | 46700 | 46750 | 46750 | 46700 | 167 |
| 503 | 20230622 | 102000 | 2899952500 | 46750 | 46750 | 46750 | 46700 | 16 |
| 504 | 20230622 | 101900 | 2899204600 | 46750 | 46750 | 46750 | 46750 | 14 |
| 505 | 20230622 | 101800 | 2898550100 | 46750 | 46750 | 46750 | 46750 | 415 |
| 506 | 20230622 | 101700 | 2879148850 | 46700 | 46600 | 46700 | 46600 | 324 |
| 507 | 20230622 | 101600 | 2864026650 | 46650 | 46650 | 46650 | 46550 | 5 |
| 508 | 20230622 | 101500 | 2863793600 | 46600 | 46600 | 46600 | 46600 | 1335 |
| 509 | 20230622 | 101400 | 2801582600 | 46550 | 46600 | 46600 | 46550 | 23 |
| 510 | 20230622 | 101300 | 2800511450 | 46500 | 46500 | 46650 | 46450 | 2228 |
| 511 | 20230622 | 101200 | 2696783000 | 46500 | 46500 | 46500 | 46500 | 9 |
| 512 | 20230622 | 101100 | 2696364500 | 46450 | 46600 | 46600 | 46450 | 1374 |
| 513 | 20230622 | 101000 | 2632513200 | 46600 | 46550 | 46600 | 46450 | 853 |
| 514 | 20230622 | 100900 | 2592810800 | 46600 | 46550 | 46600 | 46550 | 8 |
| 515 | 20230622 | 100800 | 2592438100 | 46500 | 46550 | 46550 | 46500 | 6 |
| 516 | 20230622 | 100700 | 2592158900 | 46600 | 46550 | 46600 | 46550 | 292 |
| 517 | 20230622 | 100600 | 2578554450 | 46500 | 46500 | 46500 | 46500 | 323 |
| 518 | 20230622 | 100500 | 2563534950 | 46500 | 46450 | 46500 | 46450 | 5 |
| 519 | 20230622 | 100400 | 2563302550 | 46500 | 46500 | 46500 | 46500 | 58 |
| 520 | 20230622 | 100300 | 2560605550 | 46500 | 46550 | 46550 | 46500 | 1040 |
| 521 | 20230622 | 100200 | 2512226050 | 46600 | 46600 | 46600 | 46600 | 23 |
| 522 | 20230622 | 100100 | 2511154250 | 46600 | 46600 | 46600 | 46550 | 11 |
| 523 | 20230622 | 100000 | 2510641750 | 46550 | 46500 | 46550 | 46500 | 114 |
| 524 | 20230622 | 095900 | 2505335100 | 46550 | 46550 | 46550 | 46550 | 7 |
| 525 | 20230622 | 095800 | 2505009250 | 46500 | 46550 | 46550 | 46500 | 553 |
| 526 | 20230622 | 095700 | 2479279450 | 46500 | 46500 | 46550 | 46450 | 476 |
| 527 | 20230622 | 095600 | 2457145100 | 46500 | 46600 | 46600 | 46450 | 1040 |
| 528 | 20230622 | 095500 | 2408783400 | 46500 | 46700 | 46700 | 46500 | 230 |
| 529 | 20230622 | 095400 | 2398067650 | 46700 | 46700 | 46700 | 46700 | 9 |
| 530 | 20230622 | 095300 | 2397647350 | 46750 | 46800 | 46800 | 46750 | 73 |
| 531 | 20230622 | 095200 | 2394234250 | 46800 | 46800 | 46850 | 46700 | 821 |
| 532 | 20230622 | 095100 | 2355819950 | 46750 | 46700 | 46750 | 46700 | 1106 |
| 533 | 20230622 | 095000 | 2304123950 | 46700 | 46700 | 46700 | 46650 | 533 |
| 534 | 20230622 | 094900 | 2279241700 | 46650 | 46750 | 46800 | 46650 | 893 |
| 535 | 20230622 | 094800 | 2237521000 | 46800 | 46700 | 46800 | 46700 | 760 |
| 536 | 20230622 | 094700 | 2202019100 | 46800 | 46700 | 46800 | 46700 | 1867 |
| 537 | 20230622 | 094600 | 2114750800 | 46700 | 46550 | 46700 | 46500 | 649 |
| 538 | 20230622 | 094500 | 2084504600 | 46550 | 46600 | 46600 | 46500 | 409 |
| 539 | 20230622 | 094400 | 2065469900 | 46600 | 46550 | 46600 | 46550 | 75 |
| 540 | 20230622 | 094300 | 2061978400 | 46550 | 46600 | 46650 | 46550 | 30 |
| 541 | 20230622 | 094200 | 2060580500 | 46600 | 46550 | 46600 | 46550 | 1074 |
| 542 | 20230622 | 094100 | 2010585650 | 46550 | 46600 | 46650 | 46550 | 152 |
| 543 | 20230622 | 094000 | 2003503350 | 46650 | 46650 | 46700 | 46600 | 149 |
| 544 | 20230622 | 093900 | 1996553500 | 46650 | 46700 | 46700 | 46650 | 263 |
| 545 | 20230622 | 093800 | 1984282400 | 46650 | 46700 | 46700 | 46600 | 415 |
| 546 | 20230622 | 093700 | 1964926600 | 46700 | 46700 | 46700 | 46700 | 53 |
| 547 | 20230622 | 093600 | 1962451500 | 46750 | 46850 | 46850 | 46700 | 284 |
| 548 | 20230622 | 093500 | 1949173850 | 46800 | 46850 | 46850 | 46750 | 566 |
| 549 | 20230622 | 093400 | 1922679800 | 46850 | 46800 | 46900 | 46800 | 1520 |
| 550 | 20230622 | 093300 | 1851473000 | 46850 | 46800 | 46850 | 46750 | 1902 |
| 551 | 20230622 | 093200 | 1762407100 | 46750 | 46650 | 46800 | 46650 | 2445 |
| 552 | 20230622 | 093100 | 1648129950 | 46700 | 46550 | 46700 | 46500 | 30 |
| 553 | 20230622 | 093000 | 1646730200 | 46700 | 46350 | 46700 | 46350 | 881 |
| 554 | 20230622 | 092900 | 1605714450 | 46350 | 46450 | 46500 | 46350 | 430 |
| 555 | 20230622 | 092800 | 1585749800 | 46450 | 46450 | 46450 | 46400 | 1078 |
| 556 | 20230622 | 092700 | 1535681950 | 46450 | 46400 | 46450 | 46400 | 519 |
| 557 | 20230622 | 092600 | 1511575750 | 46400 | 46500 | 46550 | 46400 | 762 |
| 558 | 20230622 | 092500 | 1476158850 | 46500 | 46500 | 46550 | 46500 | 192 |
| 559 | 20230622 | 092400 | 1467227350 | 46500 | 46500 | 46550 | 46500 | 410 |
| 560 | 20230622 | 092300 | 1448158450 | 46500 | 46550 | 46550 | 46450 | 417 |
| 561 | 20230622 | 092200 | 1428760650 | 46550 | 46600 | 46600 | 46550 | 99 |
| 562 | 20230622 | 092100 | 1424147700 | 46550 | 46650 | 46650 | 46550 | 248 |
| 563 | 20230622 | 092000 | 1412596250 | 46700 | 46600 | 46700 | 46550 | 1330 |
| 564 | 20230622 | 091900 | 1350608050 | 46750 | 46700 | 46750 | 46550 | 570 |
| 565 | 20230622 | 091800 | 1324025400 | 46850 | 46750 | 46850 | 46700 | 1836 |
| 566 | 20230622 | 091700 | 1238139850 | 46750 | 46600 | 46750 | 46600 | 2286 |
| 567 | 20230622 | 091600 | 1131470150 | 46600 | 46350 | 46600 | 46350 | 2293 |
| 568 | 20230622 | 091500 | 1024851600 | 46450 | 46400 | 46450 | 46400 | 135 |
| 569 | 20230622 | 091400 | 1018583950 | 46500 | 46550 | 46550 | 46350 | 346 |
| 570 | 20230622 | 091300 | 1002512950 | 46550 | 46350 | 46550 | 46300 | 1134 |
| 571 | 20230622 | 091200 | 949832700 | 46400 | 46500 | 46500 | 46400 | 1784 |
| 572 | 20230622 | 091100 | 866954550 | 46450 | 46400 | 46450 | 46400 | 2108 |
| 573 | 20230622 | 091000 | 769090700 | 46400 | 46300 | 46450 | 46200 | 3464 |
| 574 | 20230622 | 090900 | 608711300 | 46250 | 46200 | 46300 | 46150 | 1850 |
| 575 | 20230622 | 090800 | 523127000 | 46150 | 46050 | 46200 | 46050 | 278 |
| 576 | 20230622 | 090700 | 510304900 | 46050 | 45800 | 46100 | 45800 | 315 |
| 577 | 20230622 | 090600 | 495820150 | 46000 | 45800 | 46100 | 45800 | 705 |
| 578 | 20230622 | 090500 | 463434250 | 45600 | 45600 | 45800 | 45550 | 1525 |
| 579 | 20230622 | 090400 | 393942850 | 45550 | 45400 | 45550 | 45400 | 701 |
| 580 | 20230622 | 090300 | 362089000 | 45450 | 45350 | 45450 | 45350 | 1672 |
| 581 | 20230622 | 090200 | 286252450 | 45350 | 45300 | 45450 | 45300 | 1821 |
| 582 | 20230622 | 090100 | 203617750 | 45250 | 45500 | 45500 | 45200 | 1197 |
| 583 | 20230622 | 090000 | 149330200 | 45500 | 45800 | 45800 | 45500 | 3071 |